Skip to main content

Trevena Inc (NQ: TRVN )

0.2738 -0.0290 (-9.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.9200 0.9879 0.9106 0.9672 266,202 +0.03(+2.89%)
Sep 27, 2019 0.9500 1.000 0.9100 0.9400 636,700 +0.04(+4.44%)
Sep 26, 2019 0.9300 0.9500 0.9000 0.9000 503,837 -0.02(-2.17%)
Sep 25, 2019 0.9200 0.9500 0.9000 0.9200 405,592 -0.01(-1.36%)
Sep 24, 2019 0.9600 0.9995 0.9315 0.9327 384,703 -0.02(-1.82%)
Sep 23, 2019 0.9700 0.9800 0.9400 0.9500 398,163 -0.03(-2.56%)
Sep 20, 2019 1.020 1.020 0.9720 0.9750 499,300 -0.03(-2.50%)
Sep 19, 2019 1.000 1.040 0.9900 1.000 472,566 +0.00(+0.00%)
Sep 18, 2019 1.000 1.050 0.9900 1.000 537,478 +0.01(+1.01%)
Sep 17, 2019 1.010 1.040 0.9900 0.9900 605,972 -0.01(-1.00%)
Sep 16, 2019 0.9400 1.070 0.9100 1.000 1,237,192 +0.05(+5.65%)
Sep 13, 2019 0.9424 0.9700 0.9120 0.9465 455,500 +0.02(+1.77%)
Sep 12, 2019 0.9100 0.9600 0.8900 0.9300 459,403 +0.01(+1.09%)
Sep 11, 2019 0.9000 0.9600 0.9000 0.9200 589,720 -0.01(-1.08%)
Sep 10, 2019 1.010 1.010 0.9000 0.9300 779,601 -0.06(-6.06%)
Sep 09, 2019 0.9000 1.040 0.9000 0.9900 1,091,369 +0.09(+10.00%)
Sep 06, 2019 0.8400 0.9200 0.8350 0.9000 651,400 +0.06(+7.14%)
Sep 05, 2019 0.8100 0.8400 0.8000 0.8400 480,290 +0.02(+2.88%)
Sep 04, 2019 0.8209 0.8375 0.7900 0.8165 391,867 -0.00(-0.43%)
Sep 03, 2019 0.8500 0.8500 0.7700 0.8200 921,578 +0.00(+0.00%)
Aug 30, 2019 0.8600 0.8757 0.8109 0.8200 384,300 -0.03(-3.86%)
Aug 29, 2019 0.8400 0.8979 0.8400 0.8529 498,204 +0.04(+5.30%)
Aug 28, 2019 0.8100 0.8300 0.6800 0.8100 1,652,831 -0.02(-1.84%)
Aug 27, 2019 0.8715 0.8741 0.7905 0.8252 1,110,638 -0.04(-5.15%)
Aug 26, 2019 0.8900 0.8900 0.8500 0.8700 440,364 -0.02(-1.91%)
Aug 23, 2019 0.9000 0.9200 0.8630 0.8869 657,900 -0.01(-1.46%)
Aug 22, 2019 0.9100 0.9176 0.8850 0.9000 290,011 -0.01(-1.10%)
Aug 21, 2019 0.9024 0.9199 0.8900 0.9100 191,759 +0.01(+1.11%)
Aug 20, 2019 0.9000 0.9200 0.8800 0.9000 176,872 -0.01(-1.32%)
Aug 19, 2019 0.8819 0.9350 0.8787 0.9120 300,871 +0.03(+3.33%)
Aug 16, 2019 0.8800 0.8958 0.8515 0.8826 366,700 -0.01(-1.62%)
Aug 15, 2019 0.8999 0.9200 0.8700 0.8971 337,264 -0.00(-0.32%)
Aug 14, 2019 0.9000 0.9000 0.8800 0.9000 448,273 -0.02(-2.21%)
Aug 13, 2019 0.9049 0.9500 0.8917 0.9203 328,210 +0.01(+0.59%)
Aug 12, 2019 0.9300 0.9574 0.8922 0.9149 268,152 -0.02(-1.72%)
Aug 09, 2019 0.9400 0.9700 0.9017 0.9309 560,900 -0.01(-0.98%)
Aug 08, 2019 0.9053 0.9700 0.9039 0.9401 606,871 +0.02(+2.18%)
Aug 07, 2019 0.9400 0.9400 0.8700 0.9200 468,476 +0.01(+1.11%)
Aug 06, 2019 0.9033 0.9490 0.8800 0.9099 440,603 -0.03(-3.20%)
Aug 05, 2019 0.8700 0.9400 0.8500 0.9400 506,742 +0.03(+3.31%)
Aug 02, 2019 0.9500 0.9500 0.8691 0.9099 418,100 -0.01(-1.10%)
Aug 01, 2019 0.9900 1.000 0.9100 0.9200 405,088 -0.03(-3.16%)
Jul 31, 2019 0.9600 1.030 0.9400 0.9500 588,134 +0.00(+0.00%)
Jul 30, 2019 0.9100 0.9600 0.8900 0.9500 605,744 +0.04(+4.40%)
Jul 29, 2019 0.9000 0.9300 0.8800 0.9100 317,698 +0.02(+2.04%)
Jul 26, 2019 0.8800 0.9200 0.8691 0.8918 391,900 -0.02(-1.89%)
Jul 25, 2019 0.9023 0.9354 0.8900 0.9090 250,284 +0.01(+1.00%)
Jul 24, 2019 0.8700 0.9400 0.8500 0.9000 458,031 +0.01(+1.12%)
Jul 23, 2019 0.9600 1.000 0.8600 0.8900 996,245 -0.06(-6.32%)
Jul 22, 2019 1.020 1.030 0.9300 0.9500 1,183,184 -0.07(-6.86%)
Jul 19, 2019 1.020 1.080 1.010 1.020 509,800 +0.00(+0.00%)
Jul 18, 2019 1.030 1.040 1.010 1.020 327,573 -0.01(-0.97%)
Jul 17, 2019 1.050 1.060 1.020 1.030 297,063 -0.02(-1.90%)
Jul 16, 2019 1.060 1.060 1.030 1.050 227,069 -0.01(-0.94%)
Jul 15, 2019 1.060 1.080 1.040 1.060 305,266 +0.01(+0.95%)
Jul 12, 2019 1.020 1.070 1.005 1.050 940,600 +0.04(+3.96%)
Jul 11, 2019 1.020 1.050 1.000 1.010 460,852 -0.01(-0.98%)
Jul 10, 2019 1.020 1.060 1.020 1.020 450,244 -0.01(-0.97%)
Jul 09, 2019 1.010 1.050 1.010 1.030 360,535 +0.02(+1.98%)
Jul 08, 2019 1.030 1.050 1.000 1.010 293,827 -0.02(-1.94%)
Jul 05, 2019 1.020 1.030 1.010 1.030 313,600 +0.01(+0.98%)
Jul 03, 2019 1.020 1.030 1.000 1.020 239,100 +0.00(+0.00%)
Jul 02, 2019 1.050 1.063 1.010 1.020 498,586 -0.05(-4.67%)
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.