Trevena Inc (NQ: TRVN )

0.6954 USD +0.0154 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.960 3.030 2.870 2.990 5,100,934 +0.01(+0.34%)
Sep 29, 2020 2.800 3.020 2.770 2.980 8,615,723 +0.16(+5.67%)
Sep 28, 2020 2.930 2.950 2.750 2.820 7,122,795 -0.01(-0.35%)
Sep 25, 2020 2.700 2.965 2.660 2.830 6,650,700 +0.11(+4.04%)
Sep 24, 2020 2.800 2.900 2.660 2.720 10,190,301 -0.22(-7.48%)
Sep 23, 2020 2.940 3.150 2.820 2.940 17,309,009 +0.08(+2.80%)
Sep 22, 2020 2.760 2.870 2.560 2.860 8,461,975 +0.17(+6.32%)
Sep 21, 2020 2.530 2.790 2.500 2.690 10,329,896 +0.09(+3.46%)
Sep 18, 2020 2.220 2.670 2.220 2.600 16,708,700 +0.38(+17.12%)
Sep 17, 2020 2.210 2.350 2.180 2.220 8,743,076 +0.00(+0.00%)
Sep 16, 2020 2.100 2.320 2.100 2.220 11,412,239 +0.09(+4.23%)
Sep 15, 2020 2.170 2.180 1.990 2.130 6,270,908 +0.05(+2.40%)
Sep 14, 2020 1.860 2.250 1.830 2.080 18,664,714 +0.30(+16.85%)
Sep 11, 2020 1.790 1.820 1.750 1.780 2,575,900 +0.02(+1.14%)
Sep 10, 2020 1.740 1.850 1.740 1.760 3,812,364 +0.02(+1.15%)
Sep 09, 2020 1.640 1.740 1.640 1.740 2,479,436 +0.09(+5.45%)
Sep 08, 2020 1.670 1.690 1.600 1.650 2,520,909 -0.04(-2.37%)
Sep 04, 2020 1.660 1.690 1.550 1.690 5,576,100 +0.02(+1.20%)
Sep 03, 2020 1.700 1.730 1.630 1.670 4,186,541 -0.04(-2.34%)
Sep 02, 2020 1.800 1.800 1.680 1.710 5,126,447 -0.08(-4.47%)
Sep 01, 2020 1.740 1.820 1.660 1.790 5,335,728 +0.02(+1.13%)
Aug 31, 2020 1.820 1.910 1.720 1.770 7,385,437 -0.02(-1.12%)
Aug 28, 2020 1.810 1.970 1.670 1.790 42,348,300 +0.22(+14.01%)
Aug 27, 2020 1.500 1.620 1.470 1.570 7,462,372 +0.04(+2.61%)
Aug 26, 2020 1.610 1.640 1.520 1.530 3,985,060 -0.05(-3.16%)
Aug 25, 2020 1.470 1.640 1.450 1.580 9,459,973 +0.00(+0.00%)
Aug 24, 2020 1.770 1.780 1.510 1.580 13,834,219 +0.01(+0.64%)
Aug 21, 2020 1.950 1.960 1.520 1.570 22,444,400 -0.42(-21.11%)
Aug 20, 2020 2.040 2.100 1.940 1.990 10,304,688 +0.02(+1.02%)
Aug 19, 2020 2.000 2.090 1.900 1.970 10,151,121 -0.12(-5.74%)
Aug 18, 2020 2.220 2.220 1.980 2.090 13,544,191 -0.18(-7.93%)
Aug 17, 2020 2.360 2.380 2.170 2.270 8,133,705 -0.06(-2.58%)
Aug 14, 2020 2.380 2.450 2.310 2.330 9,190,300 -0.04(-1.69%)
Aug 13, 2020 2.330 2.500 2.310 2.370 11,719,270 +0.08(+3.49%)
Aug 12, 2020 2.290 2.320 2.230 2.290 22,928,211 -0.45(-16.42%)
Aug 11, 2020 2.890 2.920 2.650 2.740 25,300,448 -0.39(-12.46%)
Aug 10, 2020 3.570 3.680 2.860 3.130 108,489,876 +0.75(+31.51%)
Aug 07, 2020 2.750 2.750 1.720 2.380 44,850,300 -0.05(-2.06%)
Aug 06, 2020 2.690 2.700 2.330 2.430 16,074,864 -0.20(-7.60%)
Aug 05, 2020 2.790 2.790 2.550 2.630 11,064,663 -0.17(-6.07%)
Aug 04, 2020 3.180 3.480 2.280 2.800 32,808,856 -0.14(-4.76%)
Aug 03, 2020 2.530 2.960 2.500 2.940 21,889,369 +0.62(+26.72%)
Jul 31, 2020 2.250 2.370 2.220 2.320 6,890,600 +0.09(+4.04%)
Jul 30, 2020 2.210 2.260 2.160 2.230 4,055,286 +0.00(+0.00%)
Jul 29, 2020 2.300 2.330 2.130 2.230 5,904,959 -0.04(-1.76%)
Jul 28, 2020 2.210 2.390 2.170 2.270 8,197,287 +0.12(+5.58%)
Jul 27, 2020 2.040 2.220 2.020 2.150 7,384,143 +0.17(+8.59%)
Jul 24, 2020 1.930 2.000 1.860 1.980 2,142,000 +0.05(+2.59%)
Jul 23, 2020 1.990 2.030 1.900 1.930 2,940,571 -0.06(-3.02%)
Jul 22, 2020 2.070 2.080 1.640 1.990 5,196,815 -0.05(-2.45%)
Jul 21, 2020 2.120 2.200 2.000 2.040 4,745,826 +0.06(+3.03%)
Jul 20, 2020 1.920 2.120 1.860 1.980 10,179,902 +0.14(+7.61%)
Jul 17, 2020 1.850 1.920 1.800 1.840 2,897,400 -0.01(-0.54%)
Jul 16, 2020 1.860 1.900 1.790 1.850 3,726,552 +0.00(+0.00%)
Jul 15, 2020 1.750 1.930 1.690 1.850 9,690,460 +0.15(+8.82%)
Jul 14, 2020 1.610 1.710 1.590 1.700 2,734,713 +0.11(+6.92%)
Jul 13, 2020 1.620 1.750 1.590 1.590 5,938,518 -0.01(-0.63%)
Jul 10, 2020 1.630 1.660 1.570 1.600 1,560,800 -0.02(-1.23%)
Jul 09, 2020 1.620 1.630 1.570 1.620 2,164,476 +0.01(+0.62%)
Jul 08, 2020 1.640 1.670 1.590 1.610 2,120,949 -0.02(-1.23%)
Jul 07, 2020 1.720 1.720 1.580 1.630 3,318,714 -0.09(-5.23%)
Jul 06, 2020 1.570 1.780 1.560 1.720 7,102,445 +0.19(+12.42%)
Jul 02, 2020 1.610 1.620 1.510 1.530 2,079,500 -0.05(-3.16%)
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.