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 (%)
Nov 30, 2023 0.5400 0.5899 0.5400 0.5818 53,069 +0.00(+0.31%)
Nov 29, 2023 0.5800 0.5900 0.5710 0.5800 61,253 +0.01(+0.89%)
Nov 28, 2023 0.5630 0.5900 0.5084 0.5749 89,380 +0.01(+1.75%)
Nov 27, 2023 0.5640 0.5900 0.5500 0.5650 104,314 +0.01(+2.49%)
Nov 24, 2023 0.5700 0.5800 0.5513 0.5513 55,720 -0.02(-3.95%)
Nov 22, 2023 0.5710 0.5980 0.5512 0.5740 74,617 -0.01(-1.05%)
Nov 21, 2023 0.5999 0.6100 0.5801 0.5801 50,023 -0.02(-3.32%)
Nov 20, 2023 0.5750 0.6000 0.5701 0.6000 41,304 +0.02(+3.43%)
Nov 17, 2023 0.6000 0.6050 0.5687 0.5801 49,809 +0.01(+0.87%)
Nov 16, 2023 0.6000 0.6000 0.5670 0.5751 27,803 -0.02(-2.54%)
Nov 15, 2023 0.5900 0.6000 0.5900 0.5901 42,408 -0.00(-0.37%)
Nov 14, 2023 0.5700 0.5999 0.5600 0.5923 98,602 -0.01(-1.12%)
Nov 13, 2023 0.5892 0.6069 0.5700 0.5990 78,245 +0.03(+5.09%)
Nov 10, 2023 0.5700 0.6070 0.5601 0.5700 161,188 -0.02(-3.39%)
Nov 09, 2023 0.5600 0.6100 0.5500 0.5900 50,995 +0.02(+3.06%)
Nov 08, 2023 0.5801 0.6000 0.5595 0.5725 29,932 -0.01(-1.97%)
Nov 07, 2023 0.5631 0.6394 0.5631 0.5840 208,192 +0.01(+0.86%)
Nov 06, 2023 0.5848 0.6300 0.5600 0.5790 96,866 +0.01(+1.40%)
Nov 03, 2023 0.5976 0.6089 0.5580 0.5710 108,053 +0.00(+0.32%)
Nov 02, 2023 0.5251 0.6000 0.5251 0.5692 88,412 +0.02(+4.44%)
Nov 01, 2023 0.5151 0.5546 0.5151 0.5450 18,756 +0.01(+2.17%)
Oct 31, 2023 0.5400 0.5668 0.5301 0.5334 50,216 +0.00(+0.62%)
Oct 30, 2023 0.5100 0.5400 0.5111 0.5301 113,799 +0.01(+1.75%)
Oct 27, 2023 0.5398 0.5500 0.5112 0.5210 134,092 -0.02(-3.48%)
Oct 26, 2023 0.5522 0.5590 0.5398 0.5398 102,107 -0.00(-0.59%)
Oct 25, 2023 0.5400 0.5670 0.5325 0.5430 102,142 -0.01(-1.27%)
Oct 24, 2023 0.5900 0.6079 0.5430 0.5500 179,828 -0.02(-3.69%)
Oct 23, 2023 0.5800 0.6088 0.5700 0.5711 71,167 -0.04(-6.19%)
Oct 20, 2023 0.6489 0.6489 0.5914 0.6088 165,956 -0.07(-10.34%)
Oct 19, 2023 0.6100 0.7276 0.5900 0.6790 1,371,519 +0.08(+13.17%)
Oct 18, 2023 0.6300 0.6300 0.5900 0.6000 68,863 -0.00(-0.50%)
Oct 17, 2023 0.6000 0.6300 0.5800 0.6030 87,493 +0.00(+0.50%)
Oct 16, 2023 0.5600 0.6399 0.5650 0.6000 311,830 +0.04(+7.14%)
Oct 13, 2023 0.5720 0.6050 0.5544 0.5600 107,921 -0.01(-1.06%)
Oct 12, 2023 0.5800 0.5870 0.5402 0.5660 141,947 -0.00(-0.70%)
Oct 11, 2023 0.5800 0.5950 0.5600 0.5700 81,193 -0.00(-0.35%)
Oct 10, 2023 0.5792 0.5792 0.5600 0.5720 100,827 +0.00(+0.35%)
Oct 09, 2023 0.5800 0.5950 0.5601 0.5700 125,345 +0.00(+0.00%)
Oct 06, 2023 0.5800 0.6100 0.5700 0.5700 87,576 -0.00(-0.71%)
Oct 05, 2023 0.5689 0.6199 0.5689 0.5741 71,962 -0.00(-0.07%)
Oct 04, 2023 0.5800 0.6090 0.5701 0.5745 122,837 -0.01(-1.46%)
Oct 03, 2023 0.5965 0.6061 0.5785 0.5830 132,362 -0.03(-4.39%)
Oct 02, 2023 0.6000 0.6429 0.5699 0.6098 233,191 +0.01(+1.13%)
Sep 29, 2023 0.5937 0.6880 0.5803 0.6030 792,676 -0.02(-2.76%)
Sep 28, 2023 0.6600 1.030 0.5400 0.6201 12,415,459 -0.06(-8.80%)
Sep 27, 2023 0.6500 0.6900 0.6451 0.6799 78,277 +0.04(+6.02%)
Sep 26, 2023 0.6700 0.6833 0.6400 0.6413 73,525 -0.01(-1.13%)
Sep 25, 2023 0.6500 0.6700 0.6486 0.6486 130,128 -0.02(-2.39%)
Sep 22, 2023 0.6800 0.6800 0.6500 0.6645 61,673 +0.00(+0.68%)
Sep 21, 2023 0.6905 0.6905 0.6500 0.6600 77,806 -0.03(-4.35%)
Sep 20, 2023 0.6861 0.7000 0.6660 0.6900 101,957 -0.01(-1.13%)
Sep 19, 2023 0.7500 0.7500 0.6505 0.6979 206,427 -0.03(-4.40%)
Sep 18, 2023 0.6789 0.7400 0.6500 0.7300 230,195 +0.03(+4.29%)
Sep 15, 2023 0.7014 0.7084 0.6800 0.7000 140,028 +0.00(+0.57%)
Sep 14, 2023 0.6900 0.7000 0.6700 0.6960 136,099 +0.00(+0.56%)
Sep 13, 2023 0.7015 0.7150 0.6800 0.6921 218,993 -0.03(-4.27%)
Sep 12, 2023 0.7275 0.7350 0.6766 0.7230 344,649 -0.03(-3.60%)
Sep 11, 2023 0.8000 0.8000 0.7151 0.7500 228,709 -0.06(-6.97%)
Sep 08, 2023 0.8000 0.8100 0.5369 0.8062 1,805,772 +0.02(+2.05%)
Sep 07, 2023 0.9091 0.9243 0.7500 0.7900 2,689,079 -0.21(-21.00%)
Sep 06, 2023 1.020 1.120 0.9010 1.000 27,210,808 +0.12(+14.27%)
Sep 05, 2023 0.8782 0.9400 0.8701 0.8751 311,899 -0.01(-1.23%)
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.