Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevena Inc (NQ: TRVN )

0.3520 -0.0140 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 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 18, 2024 0.4225 0.4300 0.3625 0.3660 1,229,807 -0.04(-8.96%)
Apr 17, 2024 0.3800 0.4100 0.3727 0.4020 3,602,155 +0.01(+2.29%)
Apr 16, 2024 0.3900 0.4030 0.3710 0.3930 73,078 +0.00(+0.28%)
Apr 15, 2024 0.3800 0.4200 0.3790 0.3919 68,077 +0.01(+2.75%)
Apr 12, 2024 0.4190 0.4190 0.3700 0.3814 184,033 -0.03(-7.65%)
Apr 11, 2024 0.4100 0.4200 0.4055 0.4130 44,884 +0.01(+1.72%)
Apr 10, 2024 0.4054 0.4200 0.4007 0.4060 89,064 +0.01(+1.42%)
Apr 09, 2024 0.4100 0.4249 0.4000 0.4003 81,010 -0.01(-2.67%)
Apr 08, 2024 0.4170 0.4239 0.3900 0.4113 35,127 -0.01(-1.37%)
Apr 05, 2024 0.4040 0.4200 0.3990 0.4170 82,577 +0.02(+5.30%)
Apr 04, 2024 0.3900 0.4099 0.3900 0.3960 112,846 +0.02(+4.49%)
Apr 03, 2024 0.3995 0.4137 0.3625 0.3790 238,949 +0.01(+2.07%)
Apr 02, 2024 0.4000 0.4000 0.3001 0.3713 353,545 -0.03(-7.17%)
Apr 01, 2024 0.4556 0.4600 0.3900 0.4000 421,256 -0.06(-13.04%)
Mar 28, 2024 0.4900 0.4900 0.4500 0.4600 141,813 +0.00(+0.31%)
Mar 27, 2024 0.4560 0.4625 0.4400 0.4586 68,134 +0.02(+3.45%)
Mar 26, 2024 0.4360 0.4714 0.4310 0.4433 134,367 +0.01(+1.91%)
Mar 25, 2024 0.4540 0.4699 0.4212 0.4350 95,270 -0.03(-5.43%)
Mar 22, 2024 0.5090 0.5090 0.4068 0.4600 371,904 -0.04(-8.22%)
Mar 21, 2024 0.5200 0.5410 0.4950 0.5012 150,091 -0.03(-5.42%)
Mar 20, 2024 0.5500 0.5500 0.5101 0.5299 234,029 -0.02(-3.65%)
Mar 19, 2024 0.5500 0.5656 0.5500 0.5500 133,560 +0.00(+0.00%)
Mar 18, 2024 0.5600 0.5680 0.5472 0.5500 89,760 +0.00(+0.00%)
Mar 15, 2024 0.5600 0.5680 0.5500 0.5500 93,706 -0.01(-2.48%)
Mar 14, 2024 0.5700 0.5700 0.5520 0.5640 71,837 +0.01(+1.99%)
Mar 13, 2024 0.5600 0.5749 0.5530 0.5530 98,361 -0.01(-1.64%)
Mar 12, 2024 0.5600 0.5746 0.5500 0.5622 67,151 -0.00(-0.50%)
Mar 11, 2024 0.5571 0.5700 0.5500 0.5650 76,894 -0.01(-1.62%)
Mar 08, 2024 0.5500 0.5800 0.5500 0.5743 94,547 +0.02(+2.92%)
Mar 07, 2024 0.5800 0.5860 0.5500 0.5580 79,730 -0.02(-3.78%)
Mar 06, 2024 0.5600 0.5900 0.5600 0.5799 30,936 +0.01(+2.56%)
Mar 05, 2024 0.5700 0.5700 0.5500 0.5654 91,372 -0.02(-4.15%)
Mar 04, 2024 0.5800 0.6185 0.5631 0.5899 55,973 +0.02(+3.33%)
Mar 01, 2024 0.5632 0.6169 0.5600 0.5709 129,966 -0.01(-1.74%)
Feb 29, 2024 0.5675 0.6200 0.5600 0.5810 355,304 +0.01(+1.93%)
Feb 28, 2024 0.5800 0.6199 0.5530 0.5700 180,077 -0.01(-1.89%)
Feb 27, 2024 0.5700 0.7000 0.5505 0.5810 1,265,005 +0.00(+0.61%)
Feb 26, 2024 0.5610 0.5800 0.5610 0.5775 29,909 +0.02(+2.92%)
Feb 23, 2024 0.5781 0.5800 0.5400 0.5611 66,132 -0.01(-1.25%)
Feb 22, 2024 0.5788 0.5800 0.5644 0.5682 19,268 +0.00(+0.46%)
Feb 21, 2024 0.5600 0.5691 0.5600 0.5656 30,090 -0.00(-0.63%)
Feb 20, 2024 0.6025 0.6099 0.5500 0.5692 44,517 -0.00(-0.32%)
Feb 16, 2024 0.6100 0.6100 0.5700 0.5710 125,923 -0.05(-7.83%)
Feb 15, 2024 0.6120 0.6198 0.5800 0.6195 31,197 +0.01(+2.09%)
Feb 14, 2024 0.5720 0.6162 0.5720 0.6068 56,474 +0.03(+4.62%)
Feb 13, 2024 0.5883 0.5899 0.5800 0.5800 24,205 +0.00(+0.00%)
Feb 12, 2024 0.5900 0.6000 0.5728 0.5800 70,577 -0.01(-0.94%)
Feb 09, 2024 0.5799 0.6040 0.5704 0.5855 37,833 +0.02(+2.67%)
Feb 08, 2024 0.5915 0.6091 0.5700 0.5703 44,352 -0.03(-4.54%)
Feb 07, 2024 0.5800 0.6261 0.5700 0.5974 185,917 +0.02(+2.73%)
Feb 06, 2024 0.6068 0.6150 0.5800 0.5815 23,799 +0.01(+0.92%)
Feb 05, 2024 0.6150 0.6150 0.5559 0.5762 139,666 -0.04(-6.75%)
Feb 02, 2024 0.6150 0.6200 0.6030 0.6179 81,620 -0.01(-0.98%)
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.