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 (%)
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%)
May 01, 2023 0.6700 0.6700 0.6000 0.6274 60,483 -0.02(-3.18%)
Apr 28, 2023 0.6599 0.6694 0.6480 0.6480 21,219 -0.00(-0.23%)
Apr 27, 2023 0.6200 0.6659 0.6210 0.6495 83,218 +0.03(+4.59%)
Apr 26, 2023 0.6250 0.6599 0.6200 0.6210 47,941 -0.00(-0.64%)
Apr 25, 2023 0.6700 0.6879 0.6200 0.6250 70,793 -0.03(-5.23%)
Apr 24, 2023 0.6999 0.6999 0.6511 0.6595 77,410 -0.03(-4.42%)
Apr 21, 2023 0.7400 0.7400 0.6700 0.6900 120,805 -0.03(-4.17%)
Apr 20, 2023 0.7200 0.7560 0.6950 0.7200 41,957 -0.01(-0.70%)
Apr 19, 2023 0.7301 0.7560 0.6900 0.7251 72,589 -0.00(-0.62%)
Apr 18, 2023 0.7600 0.8000 0.7000 0.7296 45,459 -0.02(-2.73%)
Apr 17, 2023 0.7888 0.7888 0.7200 0.7501 84,691 -0.01(-1.43%)
Apr 14, 2023 0.7900 0.8180 0.7200 0.7610 155,003 -0.02(-1.93%)
Apr 13, 2023 0.7370 0.7800 0.7114 0.7760 93,392 +0.04(+5.29%)
Apr 12, 2023 0.7100 0.7500 0.6900 0.7370 129,377 +0.07(+9.84%)
Apr 11, 2023 0.8200 0.8200 0.6710 0.6710 261,633 -0.13(-16.11%)
Apr 10, 2023 0.8400 0.8550 0.7500 0.7999 85,579 -0.01(-1.31%)
Apr 06, 2023 0.8100 0.8584 0.8000 0.8105 106,641 +0.01(+1.46%)
Apr 05, 2023 0.7100 0.8088 0.7055 0.7988 135,894 +0.07(+9.05%)
Apr 04, 2023 0.7268 0.8100 0.7000 0.7325 117,535 +0.01(+1.74%)
Apr 03, 2023 0.7717 0.7790 0.6600 0.7200 260,257 +0.02(+2.86%)
Mar 31, 2023 0.7021 0.7950 0.6821 0.7000 138,532 +0.00(+0.00%)
Mar 30, 2023 0.8000 0.8650 0.7000 0.7000 450,281 -0.03(-4.12%)
Mar 29, 2023 0.7600 0.7943 0.7051 0.7301 78,562 -0.02(-3.12%)
Mar 28, 2023 0.7883 0.7988 0.7351 0.7536 75,902 -0.02(-2.67%)
Mar 27, 2023 0.7100 0.7988 0.6820 0.7743 124,194 +0.11(+15.84%)
Mar 24, 2023 0.6904 0.7200 0.6500 0.6684 104,508 -0.02(-3.19%)
Mar 23, 2023 0.7010 0.7480 0.6600 0.6904 169,107 -0.01(-1.72%)
Mar 22, 2023 0.6900 0.7280 0.6900 0.7025 33,020 +0.01(+1.34%)
Mar 21, 2023 0.7200 0.7563 0.6932 0.6932 89,599 +0.01(+1.69%)
Mar 20, 2023 0.7350 0.7758 0.6817 0.6817 123,597 -0.02(-2.61%)
Mar 17, 2023 0.7800 0.7800 0.6837 0.7000 145,679 -0.08(-10.26%)
Mar 16, 2023 0.8540 0.8750 0.7800 0.7800 181,232 -0.07(-8.72%)
Mar 15, 2023 0.9180 0.9479 0.8500 0.8545 125,111 -0.06(-6.10%)
Mar 14, 2023 0.9010 0.9479 0.8900 0.9100 36,377 -0.01(-0.87%)
Mar 13, 2023 0.9400 0.9372 0.8800 0.9180 51,431 -0.02(-2.05%)
Mar 10, 2023 0.9700 0.9844 0.8692 0.9372 85,004 -0.05(-4.73%)
Mar 09, 2023 0.9900 1.010 0.9400 0.9837 55,026 -0.03(-2.60%)
Mar 08, 2023 1.020 1.050 0.9800 1.010 71,334 +0.02(+2.19%)
Mar 07, 2023 1.020 1.050 0.9700 0.9884 75,584 -0.02(-2.14%)
Mar 06, 2023 1.070 1.120 0.9800 1.010 92,413 -0.05(-4.72%)
Mar 03, 2023 1.050 1.090 1.020 1.060 47,365 +0.05(+4.95%)
Mar 02, 2023 1.020 1.050 0.9700 1.010 47,720 -0.02(-1.94%)
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.