U.S. Markets open in 9 hrs 3 mins

TrovaGene, Inc. (TROV)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.81-0.03 (-3.57%)
At close: 4:00PM EDT
People also watch
BIOCIDRAVSTMSRNESGYP
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20170.820.850.810.810.81105,100
Aug 16, 20170.850.900.800.840.84768,200
Aug 15, 20170.840.840.790.800.8097,500
Aug 14, 20170.820.850.780.850.85151,300
Aug 11, 20170.770.850.760.850.85188,800
Aug 10, 20170.820.830.750.780.78396,200
Aug 09, 20170.820.870.820.820.82203,900
Aug 08, 20170.850.860.820.840.84154,000
Aug 07, 20170.850.860.800.820.82256,900
Aug 04, 20170.850.850.800.820.82280,200
Aug 03, 20170.750.880.750.820.82560,500
Aug 02, 20170.810.810.760.760.76201,200
Aug 01, 20170.800.810.760.800.80568,600
Jul 31, 20170.830.880.780.810.811,021,000
Jul 28, 20170.950.950.850.880.88952,200
Jul 27, 20171.021.020.910.940.94885,100
Jul 26, 20170.950.980.900.900.90730,000
Jul 25, 20171.001.020.960.960.96481,700
Jul 24, 20171.111.110.970.980.98491,200
Jul 21, 20170.960.980.920.960.96417,900
Jul 20, 20171.001.020.970.990.99513,000
Jul 19, 20171.031.030.931.021.02706,500
Jul 18, 20171.051.060.981.031.031,141,600
Jul 17, 20171.141.151.041.071.071,559,300
Jul 14, 20171.151.171.101.121.123,361,900
Jul 13, 20171.401.441.321.411.41822,900
Jul 12, 20171.481.631.361.451.454,758,000
Jul 11, 20171.261.341.191.311.31657,900
Jul 10, 20171.261.271.181.251.25332,400
Jul 07, 20171.161.241.121.241.24374,000
Jul 06, 20171.231.261.071.181.18789,600
Jul 05, 20171.231.271.181.271.27431,000
Jul 03, 20171.261.281.191.241.24399,600
Jun 30, 20171.301.301.181.261.26687,700
Jun 29, 20171.351.441.201.311.313,150,400
Jun 28, 20171.051.301.041.201.202,029,700
Jun 27, 20171.081.111.031.071.07344,300
Jun 26, 20171.031.131.001.121.121,055,500
Jun 23, 20171.311.451.141.141.145,255,100
Jun 22, 20171.191.331.101.301.307,170,900
Jun 21, 20170.940.950.880.950.95337,700
Jun 20, 20171.001.000.870.900.90314,400
Jun 19, 20170.940.980.900.940.94322,300
Jun 16, 20170.960.990.880.940.94608,500
Jun 15, 20170.881.000.850.970.97612,100
Jun 14, 20170.900.950.860.880.88320,200
Jun 13, 20170.950.950.850.900.90750,300
Jun 12, 20171.021.200.930.970.976,220,300
Jun 09, 20170.820.830.780.810.81166,200
Jun 08, 20170.830.850.780.830.83349,100
Jun 07, 20170.940.950.880.900.90347,800
Jun 06, 20170.751.040.750.940.941,482,200
Jun 05, 20170.850.850.750.760.76187,800
Jun 02, 20170.820.850.760.820.82275,400
Jun 01, 20170.650.820.650.780.78462,100
May 31, 20170.640.650.610.640.64173,800
May 30, 20170.660.660.640.640.64153,100
May 26, 20170.740.740.650.650.65324,200
May 25, 20170.760.780.680.690.69237,200
May 24, 20170.750.750.710.720.72107,100
May 23, 20170.780.780.710.740.74182,100
May 22, 20170.840.840.760.780.78130,200
May 19, 20170.770.820.760.800.80117,100
May 18, 20170.810.850.760.770.77156,500
May 17, 20170.840.870.800.800.80226,900
May 16, 20170.810.840.760.840.84287,700
May 15, 20170.780.820.770.790.79148,100
May 12, 20170.770.830.770.780.78186,600
May 11, 20170.830.830.760.760.76413,300
May 10, 20170.810.850.780.850.85166,000
May 09, 20170.820.830.770.800.80193,600
May 08, 20170.850.850.800.830.8376,600
May 05, 20170.880.890.800.840.84410,500
May 04, 20170.900.900.800.830.83191,900
May 03, 20170.910.950.840.860.86254,100
May 02, 20170.920.930.880.880.8889,700
May 01, 20170.950.950.870.900.9098,000
Apr 28, 20170.930.960.860.930.93252,600
Apr 27, 20170.930.980.900.910.91165,400
Apr 26, 20170.880.960.880.930.93174,600
Apr 25, 20170.901.000.850.880.88622,600
Apr 24, 20170.820.910.800.880.88255,900
Apr 21, 20170.840.880.800.830.83159,800
Apr 20, 20170.880.880.760.850.85405,300
Apr 19, 20170.900.930.850.880.88333,100
Apr 18, 20171.001.000.860.900.90483,700
Apr 17, 20171.071.220.971.001.001,477,300
Apr 13, 20170.861.100.811.041.04834,400
Apr 12, 20170.750.900.710.860.861,282,700
Apr 11, 20170.800.800.700.750.75542,200
Apr 10, 20170.900.900.650.790.79811,700
Apr 07, 20171.051.050.900.900.90426,300
Apr 06, 20171.051.051.001.001.00254,100
Apr 05, 20171.051.051.001.001.00516,900
Apr 04, 20171.051.101.001.051.05357,700
Apr 03, 20171.151.151.051.101.10199,400
Mar 31, 20171.151.201.101.151.15212,600
Mar 30, 20171.051.151.051.151.15178,000
Mar 29, 20171.101.101.051.051.05157,500
Mar 28, 20171.101.101.051.051.05247,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...