Trevena Inc (NQ: TRVN )

0.4800 USD -0.0274 (-5.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 8.000 8.080 7.750 7.980 81,331 -0.02(-0.25%)
Feb 27, 2014 8.050 8.090 7.920 8.000 215,240 +0.03(+0.38%)
Feb 26, 2014 8.200 8.430 7.610 7.970 415,924 +0.20(+2.57%)
Feb 25, 2014 8.000 8.000 7.570 7.770 187,441 -0.46(-5.59%)
Feb 24, 2014 7.710 8.620 7.430 8.230 372,453 +0.83(+11.22%)
Feb 21, 2014 7.460 8.190 7.170 7.400 86,610 +0.00(+0.00%)
Feb 20, 2014 7.380 7.540 7.210 7.400 101,972 +0.30(+4.23%)
Feb 19, 2014 7.130 7.130 7.000 7.100 7,983 +0.15(+2.16%)
Feb 18, 2014 6.750 7.110 6.750 6.950 30,159 +0.06(+0.87%)
Feb 14, 2014 7.240 6.890 6.890 6.890 95,300 -0.28(-3.91%)
Feb 13, 2014 7.240 7.270 7.030 7.170 33,787 +0.02(+0.28%)
Feb 12, 2014 7.560 7.600 6.850 7.150 45,526 -0.40(-5.30%)
Feb 11, 2014 7.150 7.550 7.150 7.550 35,655 +0.34(+4.72%)
Feb 10, 2014 7.020 7.210 6.850 7.210 21,741 +0.19(+2.71%)
Feb 07, 2014 7.100 7.110 6.730 7.020 68,973 +0.13(+1.89%)
Feb 06, 2014 6.610 6.940 6.500 6.890 68,473 +0.19(+2.84%)
Feb 05, 2014 6.870 7.200 6.490 6.700 195,383 +0.12(+1.82%)
Feb 04, 2014 6.500 7.000 6.500 6.580 48,571 -0.01(-0.15%)
Feb 03, 2014 6.500 6.720 6.460 6.590 61,119 +0.09(+1.38%)
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.