Trevena Inc (NQ: TRVN )

1.140 USD -0.020 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.300 1.320 1.200 1.300 2,199,500 -0.02(-1.52%)
May 28, 2020 1.400 1.450 1.310 1.320 2,730,870 -0.07(-5.04%)
May 27, 2020 1.460 1.520 1.360 1.390 3,505,421 -0.01(-0.71%)
May 26, 2020 1.400 1.450 1.360 1.400 2,744,465 +0.06(+4.48%)
May 22, 2020 1.260 1.360 1.250 1.340 1,697,800 +0.06(+4.69%)
May 21, 2020 1.300 1.320 1.200 1.280 1,720,796 +0.04(+3.23%)
May 20, 2020 1.360 1.380 1.120 1.240 3,466,382 -0.08(-6.06%)
May 19, 2020 1.250 1.500 1.210 1.320 10,732,625 +0.13(+10.92%)
May 18, 2020 1.120 1.210 1.100 1.190 3,831,985 +0.14(+13.33%)
May 15, 2020 1.020 1.070 1.010 1.050 1,521,900 +0.02(+1.94%)
May 14, 2020 1.050 1.050 1.000 1.030 1,073,591 -0.02(-1.90%)
May 13, 2020 1.110 1.140 1.000 1.050 2,843,575 -0.04(-3.67%)
May 12, 2020 1.190 1.190 1.000 1.090 3,400,865 +0.09(+9.00%)
May 11, 2020 0.9500 1.120 0.9440 1.000 4,517,519 +0.06(+6.78%)
May 08, 2020 0.9496 0.9590 0.9179 0.9365 1,131,300 +0.01(+0.70%)
May 07, 2020 0.8800 0.9600 0.8800 0.9300 1,586,735 +0.03(+3.33%)
May 06, 2020 0.9300 0.9600 0.8300 0.9000 2,231,427 +0.01(+1.12%)
May 05, 2020 0.7700 0.9400 0.7700 0.8900 3,774,853 +0.13(+17.11%)
May 04, 2020 0.7300 0.7800 0.7000 0.7600 1,170,742 +0.03(+3.40%)
May 01, 2020 0.7500 0.7500 0.7000 0.7350 888,500 -0.01(-0.68%)
Apr 30, 2020 0.7344 0.7490 0.7104 0.7400 922,441 +0.01(+1.62%)
Apr 29, 2020 0.7052 0.7500 0.7045 0.7282 1,528,394 +0.02(+2.56%)
Apr 28, 2020 0.7500 0.7600 0.7000 0.7100 1,378,688 -0.01(-1.59%)
Apr 27, 2020 0.6850 0.7300 0.6801 0.7215 1,752,784 +0.04(+6.10%)
Apr 24, 2020 0.6700 0.6800 0.6400 0.6800 1,255,800 +0.01(+1.48%)
Apr 23, 2020 0.6499 0.6800 0.6275 0.6701 2,211,774 +0.04(+6.37%)
Apr 22, 2020 0.6500 0.6600 0.6100 0.6300 1,384,880 -0.02(-3.08%)
Apr 21, 2020 0.6600 0.6700 0.6200 0.6500 1,462,776 +0.01(+1.56%)
Apr 20, 2020 0.6600 0.6700 0.6120 0.6400 2,438,719 -0.04(-5.31%)
Apr 17, 2020 0.6900 0.6982 0.6600 0.6759 1,735,600 +0.02(+3.14%)
Apr 16, 2020 0.7100 0.7100 0.6499 0.6553 1,822,877 -0.04(-6.39%)
Apr 15, 2020 0.6800 0.7200 0.6600 0.7000 2,311,939 -0.02(-2.78%)
Apr 14, 2020 0.6900 0.7500 0.6800 0.7200 4,045,720 +0.07(+10.77%)
Apr 13, 2020 0.5600 0.7300 0.5600 0.6500 9,029,475 +0.14(+27.45%)
Apr 09, 2020 0.5000 0.5300 0.5000 0.5100 1,180,900 +0.00(+0.02%)
Apr 08, 2020 0.5000 0.5195 0.4850 0.5099 1,099,241 +0.02(+4.06%)
Apr 07, 2020 0.4900 0.5400 0.4700 0.4900 1,694,666 -0.00(-0.41%)
Apr 06, 2020 0.4970 0.5188 0.4600 0.4920 1,221,251 +0.02(+3.58%)
Apr 03, 2020 0.5100 0.5200 0.4735 0.4750 1,473,600 -0.03(-5.00%)
Apr 02, 2020 0.5300 0.5700 0.5000 0.5000 1,404,003 -0.03(-5.66%)
Apr 01, 2020 0.5700 0.5900 0.5200 0.5300 1,459,242 -0.04(-6.51%)
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%)
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.