Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trovagene Inc (NQ: TROV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.250 1.260 1.180 1.240 403,396 -0.01(-0.80%)
Apr 29, 2020 1.120 1.280 1.010 1.250 1,831,124 +0.14(+12.61%)
Apr 28, 2020 1.430 1.670 1.090 1.110 12,767,180 +0.04(+3.74%)
Apr 27, 2020 0.9600 1.120 0.9600 1.070 681,634 +0.10(+10.85%)
Apr 24, 2020 0.9500 0.9700 0.9200 0.9653 152,500 +0.02(+1.62%)
Apr 23, 2020 0.9200 0.9650 0.9013 0.9499 137,188 +0.02(+2.14%)
Apr 22, 2020 0.8800 0.9500 0.8600 0.9300 262,046 +0.03(+3.33%)
Apr 21, 2020 0.9300 0.9300 0.8500 0.9000 157,016 +0.00(+0.00%)
Apr 20, 2020 0.9700 0.9700 0.9000 0.9000 168,784 -0.03(-3.43%)
Apr 17, 2020 0.9975 1.020 0.9200 0.9320 206,500 -0.05(-4.90%)
Apr 16, 2020 0.9400 1.050 0.9300 0.9800 217,286 +0.04(+4.14%)
Apr 15, 2020 1.030 1.030 0.9000 0.9410 150,255 -0.08(-7.75%)
Apr 14, 2020 1.000 1.100 1.000 1.020 251,214 +0.06(+6.25%)
Apr 13, 2020 0.9500 1.000 0.9002 0.9600 221,698 +0.05(+5.49%)
Apr 09, 2020 0.7900 0.9226 0.7900 0.9100 224,300 +0.10(+12.47%)
Apr 08, 2020 0.8190 0.8400 0.7800 0.8091 165,030 +0.01(+1.14%)
Apr 07, 2020 0.8217 0.8400 0.7900 0.8000 339,105 +0.02(+2.22%)
Apr 06, 2020 0.8361 0.8688 0.7820 0.7826 383,805 -0.02(-2.38%)
Apr 03, 2020 0.8390 0.8599 0.7500 0.8017 208,400 -0.02(-2.23%)
Apr 02, 2020 0.8800 0.9700 0.8000 0.8200 129,079 -0.06(-6.82%)
Apr 01, 2020 1.000 1.040 0.8200 0.8800 215,356 -0.13(-12.87%)
Mar 31, 2020 1.040 1.180 1.010 1.010 72,389 -0.02(-1.94%)
Mar 30, 2020 1.120 1.120 1.010 1.030 80,995 -0.04(-3.74%)
Mar 27, 2020 1.010 1.070 1.010 1.070 83,200 +0.06(+5.94%)
Mar 26, 2020 1.070 1.150 0.9900 1.010 162,185 +0.03(+3.06%)
Mar 25, 2020 0.9300 1.200 0.8500 0.9800 494,591 +0.11(+12.23%)
Mar 24, 2020 0.8500 0.9135 0.8020 0.8732 57,201 +0.06(+7.80%)
Mar 23, 2020 0.8100 0.8500 0.7800 0.8100 66,692 -0.06(-6.88%)
Mar 20, 2020 0.8300 0.9200 0.7600 0.8698 102,500 +0.04(+4.80%)
Mar 19, 2020 0.7800 0.8500 0.7000 0.8300 95,885 +0.09(+12.16%)
Mar 18, 2020 0.7900 0.8400 0.7000 0.7400 192,935 -0.09(-10.84%)
Mar 17, 2020 0.8500 0.9300 0.8200 0.8300 114,043 -0.04(-4.60%)
Mar 16, 2020 0.9300 0.9500 0.8400 0.8700 189,315 -0.13(-13.00%)
Mar 13, 2020 1.060 1.070 0.9110 1.000 142,500 +0.04(+4.17%)
Mar 12, 2020 0.9900 1.090 0.9000 0.9600 255,439 -0.15(-13.51%)
Mar 11, 2020 1.220 1.230 1.060 1.110 177,758 -0.11(-9.02%)
Mar 10, 2020 1.200 1.290 1.200 1.220 146,743 +0.02(+1.67%)
Mar 09, 2020 1.300 1.310 1.160 1.200 234,716 -0.13(-9.77%)
Mar 06, 2020 1.400 1.430 1.300 1.330 185,400 -0.11(-7.64%)
Mar 05, 2020 1.520 1.560 1.440 1.440 222,099 -0.12(-7.69%)
Mar 04, 2020 1.570 1.580 1.520 1.560 142,683 -0.03(-1.89%)
Mar 03, 2020 1.600 1.700 1.504 1.590 351,952 +0.01(+0.63%)
Mar 02, 2020 1.460 1.600 1.350 1.580 286,239 +0.21(+15.33%)
Feb 28, 2020 1.200 1.400 1.150 1.370 336,200 +0.14(+11.38%)
Feb 27, 2020 1.360 1.390 1.230 1.230 376,252 -0.18(-12.60%)
Feb 26, 2020 1.440 1.520 1.340 1.407 260,231 -0.03(-2.26%)
Feb 25, 2020 1.540 1.580 1.430 1.440 178,060 -0.12(-7.69%)
Feb 24, 2020 1.600 1.600 1.490 1.560 382,702 -0.10(-6.02%)
Feb 21, 2020 1.690 1.698 1.570 1.660 193,800 -0.03(-1.78%)
Feb 20, 2020 1.650 1.710 1.610 1.690 210,657 +0.02(+1.20%)
Feb 19, 2020 1.590 1.730 1.590 1.670 292,083 +0.08(+5.03%)
Feb 18, 2020 1.660 1.680 1.550 1.590 373,985 -0.07(-4.22%)
Feb 14, 2020 1.860 1.860 1.660 1.660 907,100 -0.28(-14.43%)
Feb 13, 2020 2.090 2.090 1.850 1.940 1,226,233 -0.24(-11.01%)
Feb 12, 2020 2.200 2.350 2.140 2.180 1,213,199 +0.04(+1.87%)
Feb 11, 2020 2.040 2.240 1.950 2.140 1,303,907 +0.11(+5.42%)
Feb 10, 2020 1.870 2.210 1.850 2.030 2,802,441 +0.20(+10.93%)
Feb 07, 2020 1.860 1.860 1.780 1.830 241,300 +0.01(+0.55%)
Feb 06, 2020 1.890 1.890 1.770 1.820 308,669 -0.04(-2.15%)
Feb 05, 2020 1.810 1.930 1.810 1.860 497,924 +0.08(+4.49%)
Feb 04, 2020 1.820 1.880 1.740 1.780 501,888 -0.04(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.