Trevena Inc (NQ: TRVN )

0.6954 USD +0.0154 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.4500 0.4800 0.4200 0.4300 1,516,100 +0.02(+4.88%)
Dec 28, 2018 0.4100 0.4400 0.4000 0.4100 1,340,500 +0.00(+0.00%)
Dec 27, 2018 0.4011 0.4380 0.4011 0.4100 777,688 +0.01(+2.50%)
Dec 26, 2018 0.4000 0.4300 0.3900 0.4000 1,956,304 +0.01(+2.56%)
Dec 24, 2018 0.3900 0.4000 0.3800 0.3900 863,500 -0.00(-0.76%)
Dec 21, 2018 0.5020 0.5300 0.3850 0.3930 6,070,200 -0.11(-22.53%)
Dec 20, 2018 0.5128 0.5248 0.4915 0.5073 1,178,715 -0.02(-3.37%)
Dec 19, 2018 0.5250 0.5487 0.5100 0.5250 588,994 -0.02(-2.78%)
Dec 18, 2018 0.5700 0.5800 0.5300 0.5400 954,360 -0.02(-3.54%)
Dec 17, 2018 0.5800 0.6000 0.5500 0.5598 934,883 -0.02(-3.48%)
Dec 14, 2018 0.6200 0.6300 0.5700 0.5800 1,490,200 -0.03(-4.70%)
Dec 13, 2018 0.6200 0.6300 0.6000 0.6086 715,386 -0.01(-2.00%)
Dec 12, 2018 0.6300 0.6400 0.6210 0.6210 487,847 -0.01(-0.94%)
Dec 11, 2018 0.6500 0.6600 0.6200 0.6269 481,383 -0.02(-3.20%)
Dec 10, 2018 0.6400 0.6700 0.6200 0.6476 1,118,107 +0.02(+3.29%)
Dec 07, 2018 0.6500 0.6690 0.6250 0.6270 574,900 -0.02(-3.54%)
Dec 06, 2018 0.6500 0.6700 0.6400 0.6500 617,559 -0.00(-0.15%)
Dec 04, 2018 0.6640 0.6750 0.6500 0.6510 517,700 -0.03(-4.26%)
Dec 03, 2018 0.6300 0.7000 0.6300 0.6800 2,143,299 +0.05(+7.09%)
Nov 30, 2018 0.6250 0.6410 0.6250 0.6350 659,500 +0.01(+1.11%)
Nov 29, 2018 0.6201 0.6400 0.6151 0.6280 449,024 +0.00(+0.69%)
Nov 28, 2018 0.6169 0.6474 0.6000 0.6237 640,760 +0.02(+3.81%)
Nov 27, 2018 0.6328 0.6401 0.6000 0.6008 809,914 -0.03(-4.63%)
Nov 26, 2018 0.6400 0.6600 0.6300 0.6300 665,990 -0.01(-1.56%)
Nov 23, 2018 0.6340 0.6490 0.6250 0.6400 441,200 +0.01(+1.06%)
Nov 21, 2018 0.6333 0.6333 0.6333 0 +0.02(+3.82%)
Nov 20, 2018 0.6100 0.6200 0.5900 0.6100 710,240 +0.01(+0.98%)
Nov 19, 2018 0.6400 0.6600 0.5915 0.6041 1,123,885 -0.04(-5.61%)
Nov 16, 2018 0.6400 0.6600 0.6300 0.6400 652,500 +0.00(+0.00%)
Nov 15, 2018 0.6400 0.6600 0.6300 0.6400 774,079 +0.01(+0.84%)
Nov 14, 2018 0.6600 0.6767 0.6260 0.6347 2,254,963 -0.04(-5.27%)
Nov 13, 2018 0.6800 0.6800 0.6500 0.6700 1,833,533 +0.00(+0.36%)
Nov 12, 2018 0.6500 0.7100 0.6448 0.6676 1,797,102 +0.01(+1.92%)
Nov 09, 2018 0.6280 0.6650 0.6210 0.6550 1,966,400 +0.02(+2.34%)
Nov 08, 2018 0.6200 0.7100 0.6000 0.6400 5,595,608 +0.03(+4.76%)
Nov 07, 2018 0.6000 0.6300 0.5910 0.6109 2,237,672 -0.01(-1.47%)
Nov 06, 2018 0.6400 0.6500 0.5900 0.6200 4,096,211 -0.05(-7.46%)
Nov 05, 2018 0.7200 0.7300 0.6000 0.6700 6,836,914 -0.04(-5.63%)
Nov 02, 2018 1.050 1.500 0.5500 0.7100 20,901,300 -0.34(-32.38%)
Nov 01, 2018 0.9200 1.050 0.8200 1.050 6,606,630 +0.14(+15.38%)
Oct 31, 2018 0.8200 0.9500 0.8100 0.9100 4,435,234 +0.10(+11.78%)
Oct 30, 2018 0.7900 0.8400 0.7900 0.8141 1,554,914 +0.02(+3.05%)
Oct 29, 2018 0.8400 0.8700 0.7700 0.7900 2,628,429 -0.06(-6.84%)
Oct 26, 2018 0.8500 0.8800 0.8250 0.8480 1,623,100 -0.01(-1.40%)
Oct 25, 2018 0.8400 0.8900 0.8100 0.8600 2,110,872 +0.04(+4.88%)
Oct 24, 2018 0.9000 0.9000 0.8200 0.8200 3,158,320 -0.09(-9.89%)
Oct 23, 2018 0.8900 0.9300 0.8600 0.9100 2,684,745 -0.02(-2.15%)
Oct 22, 2018 0.8200 0.9600 0.8100 0.9300 4,623,400 +0.11(+13.41%)
Oct 19, 2018 0.8700 0.8900 0.7900 0.8200 3,470,000 -0.04(-4.93%)
Oct 18, 2018 0.9029 0.9179 0.8500 0.8625 2,658,562 -0.04(-4.17%)
Oct 17, 2018 1.010 1.020 0.8800 0.9000 6,256,834 -0.17(-15.89%)
Oct 16, 2018 0.8500 1.090 0.8300 1.070 12,036,466 +0.22(+26.18%)
Oct 15, 2018 0.8900 0.9100 0.8250 0.8480 5,199,500 -0.03(-3.64%)
Oct 12, 2018 0.8600 0.8900 0.7600 0.8800 12,783,700 +0.06(+7.32%)
Oct 11, 2018 0.9470 0.9470 0.8200 3,133,600 -0.13(-13.68%)
Oct 10, 2018 1.160 1.170 0.8800 0.9500 19,632,803 -0.12(-11.21%)
Oct 09, 2018 1.000 1.450 0.9700 1.070 40,177,734 -1.91(-64.09%)
Oct 08, 2018 3.120 3.150 2.880 2.980 5,182,738 -0.13(-4.18%)
Oct 05, 2018 3.130 3.440 2.950 3.110 7,118,500 +0.05(+1.63%)
Oct 04, 2018 3.200 3.300 2.650 3.060 13,548,033 -0.41(-11.82%)
Oct 03, 2018 2.920 3.580 2.900 3.470 15,171,506 +0.81(+30.45%)
Oct 02, 2018 2.620 2.670 2.430 2.660 8,730,242 +0.31(+13.19%)
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.