Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.8600 0.8800 0.8550 0.8700 50,333 -0.01(-1.02%)
Aug 30, 2023 0.8665 0.8900 0.8627 0.8790 29,753 +0.00(+0.46%)
Aug 29, 2023 0.8951 0.9100 0.8506 0.8750 85,700 -0.04(-3.85%)
Aug 28, 2023 0.8900 0.9149 0.8665 0.9100 31,473 +0.01(+1.11%)
Aug 25, 2023 0.9000 0.9045 0.8600 0.9000 38,444 -0.02(-1.75%)
Aug 24, 2023 0.9200 0.9300 0.8812 0.9160 53,071 +0.01(+0.57%)
Aug 23, 2023 0.9000 0.9300 0.8420 0.9108 105,128 +0.03(+3.50%)
Aug 22, 2023 0.8801 0.9021 0.8603 0.8800 51,218 -0.02(-2.74%)
Aug 21, 2023 0.8900 0.9200 0.8400 0.9048 29,002 -0.00(-0.02%)
Aug 18, 2023 0.8636 0.9250 0.8500 0.9050 98,563 +0.03(+3.29%)
Aug 17, 2023 0.8624 0.8879 0.8476 0.8762 62,062 +0.02(+2.32%)
Aug 16, 2023 0.9000 0.9000 0.8500 0.8563 124,082 -0.05(-5.02%)
Aug 15, 2023 0.9300 0.9300 0.8733 0.9016 46,040 -0.02(-2.63%)
Aug 14, 2023 0.9400 0.9410 0.8800 0.9260 227,265 +0.05(+5.84%)
Aug 11, 2023 0.8900 0.8915 0.8609 0.8749 73,452 -0.01(-1.06%)
Aug 10, 2023 0.9350 0.9350 0.8600 0.8843 170,935 -0.04(-3.87%)
Aug 09, 2023 0.9600 0.9600 0.9100 0.9199 54,100 -0.03(-3.13%)
Aug 08, 2023 0.9600 0.9700 0.9154 0.9496 57,885 +0.01(+1.01%)
Aug 07, 2023 0.9700 0.9900 0.9400 0.9401 38,981 -0.02(-2.08%)
Aug 04, 2023 0.9575 0.9913 0.9305 0.9601 128,827 +0.03(+3.20%)
Aug 03, 2023 0.9400 0.9649 0.9121 0.9303 73,995 -0.01(-1.03%)
Aug 02, 2023 0.9800 0.9800 0.9100 0.9400 179,537 -0.03(-3.09%)
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.