Trevena Inc (NQ: TRVN )

1.910 USD +0.010 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 1.920 2.000 1.900 1.910 2,057,163 +0.01(+0.53%)
Jun 17, 2021 1.980 2.035 1.870 1.900 3,519,899 -0.10(-5.00%)
Jun 16, 2021 2.050 2.130 1.900 2.000 4,462,146 -0.02(-0.99%)
Jun 15, 2021 2.180 2.180 2.010 2.020 2,627,528 -0.18(-8.18%)
Jun 14, 2021 2.140 2.200 2.090 2.200 2,134,420 +0.07(+3.29%)
Jun 11, 2021 2.060 2.150 2.010 2.130 2,350,877 +0.09(+4.41%)
Jun 10, 2021 2.000 2.050 1.940 2.040 1,454,187 +0.06(+3.03%)
Jun 09, 2021 1.990 2.050 1.950 1.980 1,705,130 +0.00(+0.00%)
Jun 08, 2021 1.980 2.030 1.885 1.980 2,965,275 +0.02(+1.02%)
Jun 07, 2021 1.830 1.990 1.820 1.960 3,080,241 +0.16(+8.89%)
Jun 04, 2021 1.800 1.840 1.790 1.800 977,666 +0.00(+0.00%)
Jun 03, 2021 1.850 1.890 1.775 1.800 1,330,497 -0.07(-3.74%)
Jun 02, 2021 1.810 1.900 1.790 1.870 1,591,086 +0.07(+3.89%)
Jun 01, 2021 1.750 1.850 1.720 1.800 1,670,723 +0.06(+3.45%)
May 28, 2021 1.760 1.830 1.720 1.740 1,583,134 -0.02(-1.14%)
May 27, 2021 1.730 1.820 1.705 1.760 1,421,080 +0.03(+1.73%)
May 26, 2021 1.730 1.786 1.685 1.730 2,113,106 +0.01(+0.58%)
May 25, 2021 1.800 1.806 1.710 1.720 1,274,854 -0.03(-1.71%)
May 24, 2021 1.790 1.806 1.723 1.750 1,365,045 -0.05(-2.78%)
May 21, 2021 1.750 1.815 1.730 1.800 1,981,111 +0.04(+2.27%)
May 20, 2021 1.690 1.770 1.685 1.760 1,550,835 +0.05(+2.92%)
May 19, 2021 1.660 1.730 1.630 1.710 1,330,737 +0.01(+0.59%)
May 18, 2021 1.660 1.780 1.630 1.700 1,971,620 +0.03(+1.80%)
May 17, 2021 1.540 1.680 1.522 1.670 2,328,666 +0.15(+9.87%)
May 14, 2021 1.480 1.550 1.450 1.520 1,160,724 +0.06(+4.11%)
May 13, 2021 1.540 1.550 1.430 1.460 3,413,168 -0.05(-3.31%)
May 12, 2021 1.580 1.650 1.500 1.510 3,807,768 -0.06(-3.82%)
May 11, 2021 1.480 1.610 1.460 1.570 2,022,071 +0.05(+3.29%)
May 10, 2021 1.610 1.620 1.500 1.520 4,445,568 -0.11(-6.75%)
May 07, 2021 1.620 1.660 1.610 1.630 1,527,794 +0.00(+0.00%)
May 06, 2021 1.770 1.790 1.590 1.630 10,313,401 -0.14(-7.91%)
May 05, 2021 1.680 1.895 1.670 1.770 5,636,293 +0.09(+5.36%)
May 04, 2021 1.690 1.700 1.630 1.680 2,992,949 -0.05(-2.89%)
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.