Trevena Inc (NQ: TRVN )

0.6793 USD -0.0191 (-2.73%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 2.140 2.140 2.140 2,060,595 +0.00(+0.00%)
Dec 30, 2020 2.130 2.200 2.090 2.140 2,060,595 +0.01(+0.47%)
Dec 29, 2020 2.200 2.220 2.100 2.130 3,711,138 -0.07(-3.18%)
Dec 28, 2020 2.290 2.330 2.200 2.200 3,515,952 -0.09(-3.93%)
Dec 24, 2020 2.470 2.495 2.280 2.290 2,940,100 -0.17(-6.91%)
Dec 23, 2020 2.390 2.520 2.380 2.460 7,045,625 +0.10(+4.24%)
Dec 22, 2020 2.300 2.390 2.290 2.360 3,978,702 +0.05(+2.16%)
Dec 21, 2020 2.260 2.310 2.220 2.310 2,361,153 +0.04(+1.76%)
Dec 18, 2020 2.230 2.300 2.220 2.270 3,056,700 +0.02(+0.89%)
Dec 17, 2020 2.200 2.290 2.170 2.250 2,950,562 +0.09(+4.17%)
Dec 16, 2020 2.160 2.190 2.060 2.160 3,269,440 -0.01(-0.46%)
Dec 15, 2020 2.200 2.226 2.150 2.170 2,472,390 -0.02(-0.91%)
Dec 14, 2020 2.290 2.310 2.170 2.190 2,547,643 -0.09(-3.95%)
Dec 11, 2020 2.240 2.420 2.233 2.280 3,562,600 +0.03(+1.33%)
Dec 10, 2020 2.250 2.290 2.190 2.250 2,405,899 +0.02(+0.90%)
Dec 09, 2020 2.320 2.370 2.170 2.230 3,658,865 -0.12(-5.11%)
Dec 08, 2020 2.230 2.350 2.150 2.350 4,236,738 +0.08(+3.52%)
Dec 07, 2020 2.320 2.350 2.250 2.270 3,228,149 -0.09(-3.81%)
Dec 04, 2020 2.350 2.407 2.300 2.360 2,514,100 -0.01(-0.42%)
Dec 03, 2020 2.370 2.410 2.330 2.370 2,004,108 -0.03(-1.25%)
Dec 02, 2020 2.380 2.400 2.300 2.400 2,394,246 +0.03(+1.27%)
Dec 01, 2020 2.450 2.490 2.370 2.370 3,517,788 -0.14(-5.58%)
Nov 30, 2020 2.550 2.630 2.470 2.510 3,235,628 -0.06(-2.33%)
Nov 27, 2020 2.330 2.580 2.324 2.570 3,374,100 +0.23(+9.83%)
Nov 25, 2020 2.370 2.380 2.280 2.340 2,483,100 -0.03(-1.27%)
Nov 24, 2020 2.380 2.400 2.260 2.370 4,699,031 -0.03(-1.25%)
Nov 23, 2020 2.480 2.530 2.400 2.400 4,318,130 -0.09(-3.61%)
Nov 20, 2020 2.480 2.520 2.430 2.490 2,916,200 +0.04(+1.63%)
Nov 19, 2020 2.490 2.540 2.430 2.450 2,831,630 -0.06(-2.39%)
Nov 18, 2020 2.480 2.520 2.450 2.510 3,339,218 -0.02(-0.79%)
Nov 17, 2020 2.560 2.590 2.470 2.530 3,342,574 -0.06(-2.32%)
Nov 16, 2020 2.630 2.700 2.540 2.590 3,821,807 -0.11(-4.07%)
Nov 13, 2020 2.660 2.720 2.610 2.700 2,839,100 +0.00(+0.00%)
Nov 12, 2020 2.730 2.790 2.620 2.700 3,013,460 -0.01(-0.37%)
Nov 11, 2020 2.520 2.760 2.520 2.710 4,515,884 +0.16(+6.27%)
Nov 10, 2020 2.400 2.570 2.370 2.550 3,904,280 +0.13(+5.37%)
Nov 09, 2020 2.420 2.500 2.310 2.420 4,307,826 +0.03(+1.26%)
Nov 06, 2020 2.350 2.470 2.310 2.390 3,343,200 +0.02(+0.84%)
Nov 05, 2020 2.450 2.450 2.280 2.370 6,644,537 -0.03(-1.25%)
Nov 04, 2020 2.440 2.580 2.390 2.400 4,349,760 -0.05(-2.04%)
Nov 03, 2020 2.630 2.660 2.420 2.450 8,708,866 -0.24(-8.92%)
Nov 02, 2020 2.600 2.690 2.420 2.690 6,227,893 +0.07(+2.67%)
Oct 30, 2020 2.740 2.830 2.410 2.620 11,481,100 +0.06(+2.34%)
Oct 29, 2020 2.380 2.660 2.350 2.560 4,945,299 +0.18(+7.56%)
Oct 28, 2020 2.480 2.510 2.330 2.380 4,085,605 -0.16(-6.30%)
Oct 27, 2020 2.600 2.620 2.510 2.540 1,935,288 -0.06(-2.31%)
Oct 26, 2020 2.650 2.720 2.510 2.600 2,725,454 -0.06(-2.26%)
Oct 23, 2020 2.680 2.690 2.580 2.660 2,075,600 +0.01(+0.38%)
Oct 22, 2020 2.560 2.670 2.510 2.650 3,073,482 +0.06(+2.32%)
Oct 21, 2020 2.750 2.780 2.580 2.590 5,747,248 -0.19(-6.83%)
Oct 20, 2020 2.920 2.930 2.750 2.780 4,323,275 -0.14(-4.79%)
Oct 19, 2020 2.900 2.990 2.890 2.920 2,811,062 -0.02(-0.68%)
Oct 16, 2020 2.930 3.050 2.920 2.940 3,238,600 +0.01(+0.34%)
Oct 15, 2020 2.810 3.000 2.740 2.930 5,457,089 +0.08(+2.81%)
Oct 14, 2020 3.040 3.070 2.830 2.850 6,769,334 -0.18(-5.94%)
Oct 13, 2020 3.020 3.120 2.980 3.030 4,500,613 -0.02(-0.66%)
Oct 12, 2020 3.130 3.160 2.960 3.050 6,992,616 -0.10(-3.17%)
Oct 09, 2020 3.270 3.287 3.110 3.150 5,778,600 -0.11(-3.37%)
Oct 08, 2020 3.230 3.300 3.210 3.260 3,985,814 +0.06(+1.87%)
Oct 07, 2020 3.170 3.400 3.140 3.200 8,907,111 +0.06(+1.91%)
Oct 06, 2020 3.080 3.310 3.040 3.140 10,535,020 +0.06(+1.95%)
Oct 05, 2020 2.930 3.100 2.900 3.080 6,765,327 +0.18(+6.21%)
Oct 02, 2020 2.790 2.950 2.750 2.900 5,319,400 -0.06(-2.03%)
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.