Trevena Inc (NQ: TRVN )

0.6793 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.5800 0.6000 0.5600 0.5669 454,940 -0.02(-3.92%)
Mar 30, 2020 0.5800 0.6000 0.5600 0.5900 618,961 +0.02(+3.04%)
Mar 27, 2020 0.5900 0.6000 0.5500 0.5726 975,600 -0.03(-4.55%)
Mar 26, 2020 0.6200 0.6200 0.5500 0.5999 739,630 +0.00(+0.33%)
Mar 25, 2020 0.5900 0.6000 0.5400 0.5979 641,880 +0.01(+1.34%)
Mar 24, 2020 0.6238 0.6369 0.5629 0.5900 415,171 -0.01(-1.67%)
Mar 23, 2020 0.6400 0.6400 0.5500 0.6000 712,098 +0.02(+3.45%)
Mar 20, 2020 0.5700 0.6200 0.5400 0.5800 839,500 +0.01(+1.75%)
Mar 19, 2020 0.5600 0.5900 0.5400 0.5700 703,262 +0.01(+1.82%)
Mar 18, 2020 0.5976 0.6000 0.5000 0.5598 1,013,677 -0.04(-6.70%)
Mar 17, 2020 0.6000 0.6400 0.5600 0.6000 822,749 +0.00(+0.00%)
Mar 16, 2020 0.6000 0.6640 0.6000 0.6000 1,078,636 -0.06(-8.80%)
Mar 13, 2020 0.6303 0.6899 0.6295 0.6579 432,900 +0.01(+1.22%)
Mar 12, 2020 0.6600 0.6900 0.6200 0.6500 1,218,963 -0.05(-6.93%)
Mar 11, 2020 0.6952 0.7310 0.6800 0.6984 985,658 +0.01(+1.22%)
Mar 10, 2020 0.7100 0.7400 0.6800 0.6900 513,423 +0.00(+0.66%)
Mar 09, 2020 0.7000 0.7200 0.6300 0.6855 958,639 -0.05(-6.52%)
Mar 06, 2020 0.7600 0.7800 0.7240 0.7333 711,400 -0.04(-4.75%)
Mar 05, 2020 0.8000 0.8319 0.7500 0.7699 1,196,825 -0.04(-4.95%)
Mar 04, 2020 0.8700 0.8700 0.7300 0.8100 1,141,141 +0.10(+14.08%)
Mar 03, 2020 0.7300 0.7300 0.7000 0.7100 517,526 +0.00(+0.01%)
Mar 02, 2020 0.7700 0.7700 0.7000 0.7099 533,540 -0.00(-0.69%)
Feb 28, 2020 0.6600 0.8000 0.6400 0.7148 1,054,800 +0.05(+8.30%)
Feb 27, 2020 0.6900 0.6900 0.6500 0.6600 720,520 -0.04(-5.71%)
Feb 26, 2020 0.7100 0.7200 0.6800 0.7000 374,518 -0.01(-1.09%)
Feb 25, 2020 0.7298 0.7399 0.6700 0.7077 1,320,377 -0.03(-3.69%)
Feb 24, 2020 0.7500 0.7600 0.7117 0.7348 1,048,894 -0.02(-2.25%)
Feb 21, 2020 0.7600 0.7699 0.7400 0.7517 472,000 -0.02(-2.36%)
Feb 20, 2020 0.7500 0.7700 0.7410 0.7699 467,406 +0.01(+1.30%)
Feb 19, 2020 0.7500 0.7600 0.7300 0.7600 467,982 +0.01(+1.31%)
Feb 18, 2020 0.7800 0.7949 0.7411 0.7502 770,109 -0.03(-3.81%)
Feb 14, 2020 0.7800 0.7900 0.7600 0.7799 526,000 +0.01(+1.02%)
Feb 13, 2020 0.8100 0.8100 0.7550 0.7720 795,449 -0.01(-1.01%)
Feb 12, 2020 0.8200 0.8300 0.7525 0.7799 732,090 -0.03(-3.72%)
Feb 11, 2020 0.8000 0.8400 0.8000 0.8100 786,753 +0.02(+2.54%)
Feb 10, 2020 0.8400 0.8599 0.7703 0.7899 1,071,024 -0.03(-3.08%)
Feb 07, 2020 0.8300 0.8600 0.8150 0.8150 356,700 -0.04(-4.12%)
Feb 06, 2020 0.8400 0.8800 0.8200 0.8500 355,392 +0.02(+2.41%)
Feb 05, 2020 0.8528 0.8700 0.8000 0.8300 558,627 -0.02(-2.81%)
Feb 04, 2020 0.9045 0.9045 0.8369 0.8540 633,141 -0.05(-5.11%)
Feb 03, 2020 0.8900 0.9100 0.8900 0.9000 239,804 +0.02(+2.16%)
Jan 31, 2020 0.8701 0.9068 0.8701 0.8810 386,900 +0.01(+1.24%)
Jan 30, 2020 0.9200 0.9300 0.8601 0.8702 478,229 -0.06(-6.43%)
Jan 29, 2020 0.9300 0.9400 0.9000 0.9300 381,135 -0.04(-4.12%)
Jan 28, 2020 0.9500 0.9600 0.8500 0.9700 826,229 +0.03(+3.19%)
Jan 27, 2020 0.9900 0.9900 0.9200 0.9400 890,071 -0.03(-3.45%)
Jan 24, 2020 0.9100 0.9875 0.9100 0.9736 1,878,800 +0.07(+7.68%)
Jan 23, 2020 0.8944 0.9100 0.8700 0.9042 679,199 +0.01(+1.03%)
Jan 22, 2020 0.8845 0.8990 0.8600 0.8950 444,321 +0.01(+1.52%)
Jan 21, 2020 0.8800 0.9000 0.8602 0.8816 566,909 +0.00(+0.52%)
Jan 17, 2020 0.8989 0.8989 0.8601 0.8770 380,700 -0.00(-0.34%)
Jan 16, 2020 0.9000 0.9000 0.8200 0.8800 1,033,470 -0.01(-1.12%)
Jan 15, 2020 0.8600 0.9000 0.8600 0.8900 573,936 +0.03(+3.49%)
Jan 14, 2020 0.8500 0.8700 0.8500 0.8600 366,655 +0.01(+1.18%)
Jan 13, 2020 0.8600 0.8700 0.8212 0.8500 519,310 -0.01(-1.23%)
Jan 10, 2020 0.8900 0.8946 0.8600 0.8606 393,900 -0.01(-1.08%)
Jan 09, 2020 0.8600 0.8800 0.8500 0.8700 308,503 +0.01(+1.27%)
Jan 08, 2020 0.8800 0.8800 0.8400 0.8591 475,981 -0.02(-2.38%)
Jan 07, 2020 0.8600 0.8800 0.8600 0.8800 682,921 +0.02(+2.33%)
Jan 06, 2020 0.8600 0.8600 0.8500 0.8600 414,986 +0.00(+0.15%)
Jan 03, 2020 0.8600 0.8700 0.8400 0.8587 582,300 -0.00(-0.15%)
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.