Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevena Inc (NQ: TRVN )

0.3910 -0.0180 (-4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.9500 0.9930 0.9500 0.9900 178,291 +0.05(+4.76%)
Jul 28, 2023 0.9600 0.9800 0.9201 0.9450 65,739 -0.01(-0.53%)
Jul 27, 2023 0.9602 0.9650 0.9401 0.9500 104,621 -0.03(-3.05%)
Jul 26, 2023 1.020 1.020 0.9701 0.9799 62,107 -0.00(-0.20%)
Jul 25, 2023 0.9900 0.9948 0.9600 0.9819 79,246 +0.00(+0.03%)
Jul 24, 2023 0.9700 0.9874 0.9500 0.9816 61,180 +0.02(+2.25%)
Jul 21, 2023 1.019 1.020 0.9240 0.9600 289,127 -0.06(-5.88%)
Jul 20, 2023 1.000 1.050 1.000 1.020 101,006 +0.00(+0.00%)
Jul 19, 2023 0.9300 1.060 0.9300 1.020 602,050 +0.09(+9.64%)
Jul 18, 2023 0.9500 0.9756 0.9200 0.9303 110,405 -0.02(-2.07%)
Jul 17, 2023 0.9200 0.9600 0.9122 0.9500 71,703 +0.03(+2.81%)
Jul 14, 2023 0.9291 0.9399 0.9110 0.9240 131,254 -0.00(-0.11%)
Jul 13, 2023 0.9400 0.9662 0.9200 0.9250 130,188 -0.02(-2.07%)
Jul 12, 2023 0.9550 0.9699 0.9100 0.9446 104,462 -0.01(-0.57%)
Jul 11, 2023 0.9500 0.9700 0.9222 0.9500 102,821 -0.01(-1.04%)
Jul 10, 2023 0.9300 0.9600 0.9030 0.9600 96,816 +0.02(+1.88%)
Jul 07, 2023 0.9000 0.9500 0.9000 0.9423 147,125 +0.04(+4.34%)
Jul 06, 2023 0.9700 0.9775 0.9000 0.9031 139,649 -0.07(-6.90%)
Jul 05, 2023 0.8900 0.9809 0.8500 0.9700 442,797 +0.08(+9.03%)
Jul 03, 2023 0.8900 0.8938 0.8700 0.8897 99,321 +0.01(+0.99%)
Jun 30, 2023 0.8800 0.8977 0.8560 0.8810 74,182 +0.00(+0.28%)
Jun 29, 2023 0.8779 0.8900 0.8500 0.8785 122,364 +0.00(+0.06%)
Jun 28, 2023 0.8500 0.8780 0.8240 0.8780 169,269 +0.02(+2.09%)
Jun 27, 2023 0.8400 0.8600 0.8123 0.8600 123,956 +0.02(+2.38%)
Jun 26, 2023 0.8580 0.8760 0.8000 0.8400 327,419 -0.01(-1.65%)
Jun 23, 2023 0.9098 0.9098 0.8327 0.8541 225,822 -0.06(-6.14%)
Jun 22, 2023 0.8924 0.9390 0.8700 0.9100 203,164 -0.01(-1.09%)
Jun 21, 2023 0.9100 0.9200 0.8840 0.9200 244,739 +0.02(+2.59%)
Jun 20, 2023 0.9800 0.9900 0.8746 0.8968 703,400 -0.09(-9.40%)
Jun 16, 2023 1.010 1.030 0.9800 0.9899 321,659 -0.05(-4.82%)
Jun 15, 2023 1.010 1.040 1.010 1.040 229,021 +0.03(+2.97%)
Jun 14, 2023 1.080 1.080 0.9900 1.010 441,501 -0.07(-6.48%)
Jun 13, 2023 1.070 1.080 1.030 1.080 171,740 +0.00(+0.00%)
Jun 12, 2023 1.040 1.090 1.040 1.080 189,030 +0.02(+1.89%)
Jun 09, 2023 1.070 1.120 1.030 1.060 439,024 +0.00(+0.00%)
Jun 08, 2023 1.100 1.100 1.050 1.060 180,938 -0.04(-3.64%)
Jun 07, 2023 1.040 1.110 1.040 1.100 395,881 +0.02(+1.85%)
Jun 06, 2023 1.000 1.080 1.000 1.080 434,717 +0.05(+4.85%)
Jun 05, 2023 1.050 1.065 1.000 1.030 485,793 -0.04(-3.74%)
Jun 02, 2023 1.070 1.090 0.9501 1.070 1,083,701 +0.01(+0.94%)
Jun 01, 2023 1.080 1.129 1.020 1.060 1,747,148 -0.08(-7.02%)
May 31, 2023 1.310 1.350 1.120 1.140 12,801,954 -0.02(-1.72%)
May 30, 2023 1.140 1.230 1.110 1.160 464,300 +0.01(+0.87%)
May 26, 2023 1.080 1.170 1.070 1.150 314,244 +0.07(+6.48%)
May 25, 2023 1.190 1.210 1.070 1.080 575,145 -0.13(-10.74%)
May 24, 2023 1.190 1.240 1.130 1.210 465,116 +0.02(+1.68%)
May 23, 2023 1.150 1.250 1.120 1.190 690,198 +0.02(+1.71%)
May 22, 2023 1.150 1.220 1.086 1.170 698,979 +0.00(+0.00%)
May 19, 2023 1.080 1.200 1.070 1.170 802,122 +0.06(+5.88%)
May 18, 2023 1.160 1.190 1.060 1.105 1,269,285 -0.09(-7.92%)
May 17, 2023 1.310 1.320 1.161 1.200 2,328,997 -0.05(-4.38%)
May 16, 2023 1.050 1.340 1.050 1.255 2,612,534 +0.07(+6.36%)
May 15, 2023 1.410 1.480 1.120 1.180 2,605,413 -0.17(-12.59%)
May 12, 2023 1.580 1.640 1.270 1.350 3,024,455 -0.17(-11.18%)
May 11, 2023 1.550 1.720 1.400 1.520 2,915,222 -0.08(-5.00%)
May 10, 2023 1.760 1.830 1.500 1.600 7,596,230 -0.17(-9.60%)
May 09, 2023 2.780 2.800 1.710 1.770 21,523,200 -1.34(-43.09%)
May 08, 2023 0.7800 3.280 0.7700 3.110 109,533,744 +2.48(+393.65%)
May 05, 2023 0.6459 0.6515 0.6100 0.6300 63,323 -0.00(-0.44%)
May 04, 2023 0.6354 0.6900 0.6000 0.6328 156,778 -0.02(-3.40%)
May 03, 2023 0.6600 0.6795 0.5800 0.6551 102,122 +0.05(+7.61%)
May 02, 2023 0.6200 0.6499 0.6088 0.6088 44,477 -0.02(-2.96%)
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.