Skip to main content

Trevena Inc (NQ: TRVN )

0.2400 +0.0293 (+13.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.4800 0.4800 0.4550 0.4576 736,133 -0.02(-3.46%)
Feb 25, 2022 0.4600 0.4799 0.4630 0.4740 461,379 -0.00(-0.23%)
Feb 24, 2022 0.4128 0.4800 0.4025 0.4751 1,000,381 +0.06(+13.63%)
Feb 23, 2022 0.4600 0.4800 0.4140 0.4181 933,910 -0.03(-6.88%)
Feb 22, 2022 0.4800 0.4849 0.4450 0.4490 772,124 -0.03(-6.42%)
Feb 18, 2022 0.4798 0 -0.02(-4.00%)
Feb 17, 2022 0.5100 0.5155 0.4998 0.4998 439,076 -0.01(-1.63%)
Feb 16, 2022 0.5076 0.5200 0.5000 0.5081 432,938 +0.00(+0.10%)
Feb 15, 2022 0.4794 0.5100 0.4794 0.5076 655,933 +0.03(+6.24%)
Feb 14, 2022 0.4700 0.5016 0.4700 0.4778 382,396 -0.00(-0.99%)
Feb 11, 2022 0.4973 0.5100 0.4700 0.4826 1,207,760 -0.01(-1.15%)
Feb 10, 2022 0.5076 0.5150 0.4860 0.4882 911,464 -0.02(-4.27%)
Feb 09, 2022 0.4924 0.5249 0.4924 0.5100 978,587 +0.02(+3.51%)
Feb 08, 2022 0.5086 0.5086 0.4900 0.4927 453,544 -0.01(-2.90%)
Feb 07, 2022 0.5250 0.5250 0.5023 0.5074 623,426 +0.01(+2.03%)
Feb 04, 2022 0.4773 0.5095 0.4706 0.4973 776,116 +0.02(+3.60%)
Feb 03, 2022 0.5073 0.4766 0.4800 688,244 -0.02(-4.42%)
Feb 02, 2022 0.5400 0.5586 0.5011 0.5022 813,214 -0.04(-6.62%)
Feb 01, 2022 0.5530 0.5530 0.5302 0.5378 741,796 -0.01(-1.05%)
Jan 31, 2022 0.5108 0.5435 985,814 +0.04(+8.12%)
Jan 28, 2022 0.4992 0.5199 0.4700 0.5027 695,289 +0.02(+4.73%)
Jan 27, 2022 0.5462 0.5600 0.4630 0.4800 1,349,161 -0.03(-5.40%)
Jan 26, 2022 0.5568 0.5600 0.5042 0.5074 675,118 -0.01(-2.70%)
Jan 25, 2022 0.5241 0.5671 0.5051 0.5215 645,254 -0.00(-0.50%)
Jan 24, 2022 0.4809 0.5300 0.4809 0.5241 1,010,780 +0.01(+1.18%)
Jan 21, 2022 0.5300 0.5456 0.5165 0.5180 1,309,050 -0.03(-4.73%)
Jan 20, 2022 0.5581 0.5768 0.5410 0.5437 553,237 -0.01(-1.98%)
Jan 19, 2022 0.5796 0.5796 0.5500 0.5547 508,891 -0.01(-1.91%)
Jan 18, 2022 0.6000 0.5978 0.5622 0.5655 714,106 -0.03(-5.26%)
Jan 14, 2022 0.5969 0 +0.01(+1.26%)
Jan 13, 2022 0.6200 0.6200 0.5813 0.5895 691,544 -0.02(-3.76%)
Jan 12, 2022 0.6400 0.6413 0.6103 0.6125 586,522 -0.02(-3.21%)
Jan 11, 2022 0.6156 0.6435 0.6081 0.6328 612,374 +0.02(+3.75%)
Jan 10, 2022 0.6243 0.6243 0.6000 0.6099 734,902 -0.01(-1.71%)
Jan 07, 2022 0.6167 0.6300 0.6050 0.6205 554,485 +0.00(+0.62%)
Jan 06, 2022 0.6000 0.6128 0.5800 0.6167 823,204 +0.03(+4.23%)
Jan 05, 2022 0.6300 0.6400 0.5900 0.5917 764,765 -0.03(-4.61%)
Jan 04, 2022 0.6330 0.6400 0.5960 0.6203 846,068 -0.00(-0.45%)
Jan 03, 2022 0.6031 0.6355 0.5900 0.6231 1,025,371 +0.04(+6.97%)
Dec 31, 2021 0.5843 0.6000 0.5780 0.5825 1,609,749 -0.01(-2.38%)
Dec 30, 2021 0.5600 0.6143 0.5600 0.5967 2,035,099 +0.02(+4.32%)
Dec 29, 2021 0.6100 0.6200 0.5626 0.5720 2,095,581 -0.04(-6.28%)
Dec 28, 2021 0.6400 0.6500 0.6100 0.6103 1,634,433 -0.04(-5.61%)
Dec 27, 2021 0.6855 0.6900 0.6400 0.6466 1,479,554 -0.06(-8.28%)
Dec 23, 2021 0.6600 0.7100 0.6600 0.7050 1,447,996 +0.03(+5.21%)
Dec 22, 2021 0.6800 0.6855 0.6670 0.6701 646,595 -0.01(-2.16%)
Dec 21, 2021 0.6841 0.6900 0.6700 0.6849 953,857 +0.00(+0.71%)
Dec 20, 2021 0.6672 0.6888 0.6615 0.6801 892,492 -0.02(-2.16%)
Dec 17, 2021 0.6550 0.7294 0.6400 0.6951 1,890,868 +0.04(+5.64%)
Dec 16, 2021 0.6903 0.7100 0.6502 0.6580 724,532 -0.04(-5.09%)
Dec 15, 2021 0.6700 0.7098 0.6502 0.6933 964,881 +0.02(+2.79%)
Dec 14, 2021 0.6900 0.7100 0.6740 0.6745 683,125 -0.02(-2.99%)
Dec 13, 2021 0.7300 0.7382 0.6750 0.6953 730,215 +0.01(+1.64%)
Dec 10, 2021 0.7400 0.7400 0.6800 0.6841 1,022,588 -0.05(-6.29%)
Dec 09, 2021 0.7500 0.7500 0.7147 0.7300 717,876 -0.02(-2.67%)
Dec 08, 2021 0.6806 0.7598 0.6800 0.7500 1,938,651 +0.07(+10.29%)
Dec 07, 2021 0.6650 0.6902 0.6600 0.6800 1,543,801 +0.03(+4.52%)
Dec 06, 2021 0.6650 0.6700 0.6299 0.6506 1,182,038 +0.00(+0.09%)
Dec 03, 2021 0.6900 0.7000 0.6440 0.6500 1,481,151 -0.03(-5.07%)
Dec 02, 2021 0.7000 0.7001 0.6700 0.6847 1,071,246 -0.01(-1.54%)
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.