Trevena Inc (NQ: TRVN )

1.910 USD +0.010 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.8601 0.8800 0.8300 0.8409 984,200 -0.03(-3.34%)
Dec 30, 2019 0.7800 0.8800 0.7800 0.8700 1,456,963 +0.07(+9.15%)
Dec 27, 2019 0.8200 0.8399 0.7900 0.7971 1,005,900 +0.01(+0.90%)
Dec 26, 2019 0.7920 0.8188 0.7801 0.7900 1,152,571 +0.02(+2.00%)
Dec 24, 2019 0.7400 0.7900 0.7311 0.7745 549,500 +0.04(+6.10%)
Dec 23, 2019 0.7600 0.7600 0.7300 0.7300 486,838 -0.01(-1.35%)
Dec 20, 2019 0.7400 0.7600 0.7200 0.7400 340,000 +0.00(+0.00%)
Dec 19, 2019 0.7300 0.7400 0.7200 0.7400 283,237 +0.02(+2.07%)
Dec 18, 2019 0.7300 0.7325 0.7150 0.7250 250,551 +0.00(+0.61%)
Dec 17, 2019 0.7388 0.7400 0.7011 0.7206 514,983 -0.02(-2.62%)
Dec 16, 2019 0.7700 0.7700 0.7200 0.7400 610,552 -0.00(-0.51%)
Dec 13, 2019 0.7680 0.7800 0.7438 0.7438 666,500 -0.02(-2.13%)
Dec 12, 2019 0.7200 0.7600 0.7200 0.7600 731,264 +0.04(+6.20%)
Dec 11, 2019 0.7128 0.7229 0.7100 0.7156 274,607 -0.00(-0.29%)
Dec 10, 2019 0.7100 0.7300 0.7000 0.7177 512,526 +0.01(+1.08%)
Dec 09, 2019 0.7000 0.7300 0.7000 0.7100 253,321 +0.00(+0.38%)
Dec 06, 2019 0.7300 0.7329 0.7000 0.7073 401,500 -0.01(-1.08%)
Dec 05, 2019 0.6693 0.7598 0.6511 0.7150 1,060,905 +0.04(+6.02%)
Dec 04, 2019 0.6800 0.6838 0.6525 0.6744 326,159 -0.00(-0.46%)
Dec 03, 2019 0.6750 0.6900 0.6600 0.6775 319,534 -0.01(-1.65%)
Dec 02, 2019 0.6965 0.7067 0.6700 0.6889 219,867 +0.00(+0.50%)
Nov 29, 2019 0.7163 0.7163 0.6700 0.6855 272,500 -0.03(-4.02%)
Nov 27, 2019 0.7170 0.7315 0.6850 0.7142 435,000 +0.01(+1.90%)
Nov 26, 2019 0.6884 0.7193 0.6749 0.7009 285,377 +0.01(+1.58%)
Nov 25, 2019 0.7200 0.7208 0.6626 0.6900 507,398 -0.01(-0.75%)
Nov 22, 2019 0.6400 0.7298 0.6400 0.6952 895,500 +0.08(+12.13%)
Nov 21, 2019 0.6700 0.6900 0.6000 0.6200 1,404,999 -0.05(-7.16%)
Nov 20, 2019 0.7458 0.7500 0.6670 0.6678 1,090,134 -0.01(-1.79%)
Nov 19, 2019 0.6800 0.7000 0.6500 0.6800 1,390,694 +0.00(+0.00%)
Nov 18, 2019 0.7081 0.7435 0.6706 0.6800 723,881 -0.04(-5.56%)
Nov 15, 2019 0.7400 0.7477 0.7071 0.7200 291,400 -0.02(-2.93%)
Nov 14, 2019 0.7500 0.7723 0.7300 0.7417 254,889 -0.00(-0.17%)
Nov 13, 2019 0.7400 0.7649 0.7290 0.7430 313,294 -0.03(-3.51%)
Nov 12, 2019 0.7300 0.8000 0.7300 0.7700 426,045 +0.04(+5.45%)
Nov 11, 2019 0.7500 0.7555 0.7000 0.7302 582,361 -0.03(-3.35%)
Nov 08, 2019 0.7700 0.8000 0.7500 0.7555 396,400 -0.00(-0.59%)
Nov 07, 2019 0.8000 0.8000 0.7600 0.7600 412,972 -0.02(-2.56%)
Nov 06, 2019 0.8000 0.8000 0.7500 0.7800 656,664 -0.01(-1.27%)
Nov 05, 2019 0.8200 0.8200 0.7200 0.7900 1,987,657 -0.03(-3.66%)
Nov 04, 2019 0.9500 0.9500 0.7800 0.8200 2,911,169 -0.17(-17.42%)
Nov 01, 2019 0.9689 1.010 0.9689 0.9930 316,200 +0.03(+3.44%)
Oct 31, 2019 0.9800 1.010 0.9600 0.9600 502,050 -0.03(-3.03%)
Oct 30, 2019 1.000 1.010 0.9700 0.9900 176,116 -0.01(-1.00%)
Oct 29, 2019 0.9700 1.030 0.9500 1.000 569,950 +0.05(+4.95%)
Oct 28, 2019 0.9631 0.9800 0.9428 0.9528 246,680 -0.02(-1.69%)
Oct 25, 2019 0.9392 0.9800 0.9300 0.9692 171,400 +0.02(+2.02%)
Oct 24, 2019 0.9600 0.9600 0.9300 0.9500 196,779 -0.01(-1.04%)
Oct 23, 2019 0.9600 0.9900 0.9500 0.9600 168,404 -0.01(-0.52%)
Oct 22, 2019 0.9400 0.9800 0.9208 0.9650 564,685 +0.04(+3.88%)
Oct 21, 2019 0.9400 0.9610 0.9200 0.9290 212,034 -0.00(-0.11%)
Oct 18, 2019 0.9669 0.9779 0.9206 0.9300 214,800 -0.03(-3.12%)
Oct 17, 2019 0.9800 1.000 0.9600 0.9600 156,531 -0.02(-2.01%)
Oct 16, 2019 0.9650 0.9990 0.9600 0.9797 184,200 +0.02(+2.05%)
Oct 15, 2019 0.9800 1.000 0.9500 0.9600 280,143 -0.02(-2.04%)
Oct 14, 2019 0.9500 0.9900 0.9500 0.9800 156,664 +0.00(+0.00%)
Oct 11, 2019 0.9300 0.9900 0.9103 0.9800 501,200 +0.06(+6.52%)
Oct 10, 2019 0.9000 0.9400 0.9000 0.9200 178,598 +0.02(+1.75%)
Oct 09, 2019 0.9500 0.9850 0.8900 0.9042 529,683 -0.04(-4.21%)
Oct 08, 2019 0.9653 0.9900 0.9308 0.9439 416,490 -0.03(-2.69%)
Oct 07, 2019 0.9700 1.010 0.9600 0.9700 216,882 -0.02(-1.62%)
Oct 04, 2019 1.050 1.060 0.9300 0.9860 744,600 -0.07(-6.98%)
Oct 03, 2019 0.9900 1.080 0.9700 1.060 637,422 +0.07(+7.07%)
Oct 02, 2019 0.9500 1.020 0.9500 0.9900 364,810 +0.01(+1.02%)
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.