Trevena Inc (NQ: TRVN )

0.6984 USD -0.0016 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 1.410 1.410 1.270 1.320 3,798,678 -0.10(-7.04%)
Feb 27, 2019 1.410 1.430 1.370 1.420 1,201,677 +0.00(+0.00%)
Feb 26, 2019 1.430 1.480 1.410 1.420 1,640,399 -0.01(-0.70%)
Feb 25, 2019 1.490 1.530 1.420 1.430 1,491,355 -0.04(-2.72%)
Feb 22, 2019 1.390 1.470 1.350 1.470 2,582,700 +0.08(+5.76%)
Feb 21, 2019 1.400 1.410 1.350 1.390 2,106,623 -0.03(-2.11%)
Feb 20, 2019 1.480 1.490 1.390 1.420 2,884,523 -0.07(-4.70%)
Feb 19, 2019 1.560 1.560 1.450 1.490 2,734,183 -0.05(-3.25%)
Feb 15, 2019 1.540 1.550 1.480 1.540 2,519,700 -0.01(-0.65%)
Feb 14, 2019 1.450 1.590 1.380 1.550 3,368,893 +0.06(+4.03%)
Feb 13, 2019 1.550 1.550 1.450 1.490 3,564,150 -0.09(-5.70%)
Feb 12, 2019 1.610 1.630 1.500 1.580 5,328,186 +0.08(+5.33%)
Feb 11, 2019 1.470 1.570 1.450 1.500 4,352,920 +0.09(+6.38%)
Feb 08, 2019 1.400 1.430 1.350 1.410 2,637,500 +0.00(+0.00%)
Feb 07, 2019 1.410 1.450 1.280 1.410 4,606,134 +0.06(+4.44%)
Feb 06, 2019 1.500 1.750 1.300 1.350 19,660,148 +0.00(+0.00%)
Feb 05, 2019 1.190 1.400 1.170 1.350 10,513,959 +0.23(+20.54%)
Feb 04, 2019 1.030 1.140 1.010 1.120 3,577,536 +0.11(+10.89%)
Feb 01, 2019 1.050 1.060 0.9600 1.010 4,157,900 -0.06(-5.61%)
Jan 31, 2019 1.110 1.130 1.050 1.070 4,101,552 -0.05(-4.46%)
Jan 30, 2019 1.110 1.200 1.080 1.120 15,178,778 -0.15(-11.81%)
Jan 29, 2019 1.180 1.450 1.070 1.270 27,330,494 +0.08(+6.72%)
Jan 28, 2019 0.6900 1.200 0.6600 1.190 36,839,672 +0.65(+119.96%)
Jan 25, 2019 0.5300 0.5550 0.5200 0.5410 650,000 +0.01(+1.50%)
Jan 24, 2019 0.5200 0.5398 0.5050 0.5330 649,917 +0.01(+2.50%)
Jan 23, 2019 0.5400 0.5474 0.5090 0.5200 759,125 -0.01(-2.15%)
Jan 22, 2019 0.5555 0.5700 0.5300 0.5314 538,973 -0.02(-3.38%)
Jan 18, 2019 0.5700 0.5700 0.5500 0.5500 674,900 -0.01(-0.90%)
Jan 17, 2019 0.5450 0.5800 0.5400 0.5550 844,907 +0.01(+1.07%)
Jan 16, 2019 0.5200 0.5600 0.5158 0.5491 721,676 +0.04(+7.67%)
Jan 15, 2019 0.5400 0.5600 0.4900 0.5100 1,949,437 -0.03(-5.36%)
Jan 14, 2019 0.5889 0.5900 0.5371 0.5389 990,886 -0.05(-8.66%)
Jan 11, 2019 0.6000 0.6100 0.5800 0.5900 1,233,100 +0.00(+0.00%)
Jan 10, 2019 0.5800 0.6100 0.5700 0.5900 1,213,192 +0.02(+2.61%)
Jan 09, 2019 0.5790 0.5874 0.5610 0.5750 875,433 +0.01(+2.68%)
Jan 08, 2019 0.5700 0.5800 0.5400 0.5600 1,155,304 +0.02(+3.70%)
Jan 07, 2019 0.5900 0.6200 0.5000 0.5400 6,849,319 -0.03(-5.26%)
Jan 04, 2019 0.5500 0.5900 0.5300 0.5700 1,410,500 +0.05(+9.24%)
Jan 03, 2019 0.5464 0.6000 0.5000 0.5218 1,706,378 -0.02(-4.34%)
Jan 02, 2019 0.4404 0.6050 0.4290 0.5455 2,872,791 +0.12(+26.86%)
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%)
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.