Trevena Inc (NQ: TRVN )

1.210 USD -0.010 (-0.82%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2021 1.200 1.220 1.180 1.220 967,969 +0.02(+1.67%)
Sep 14, 2021 1.260 1.261 1.200 1.200 969,249 -0.05(-4.00%)
Sep 13, 2021 1.250 1.270 1.230 1.250 536,241 +0.00(+0.00%)
Sep 10, 2021 1.260 1.270 1.240 1.250 519,179 +0.02(+1.63%)
Sep 09, 2021 1.230 1.260 1.220 1.230 858,053 -0.01(-0.40%)
Sep 08, 2021 1.310 1.318 1.230 1.235 1,025,703 -0.06(-4.63%)
Sep 07, 2021 1.350 1.360 1.290 1.295 602,309 -0.07(-4.78%)
Sep 03, 2021 1.370 1.371 1.320 1.360 682,114 -0.03(-2.16%)
Sep 02, 2021 1.360 1.400 1.360 1.390 681,045 +0.04(+2.96%)
Sep 01, 2021 1.300 1.360 1.300 1.350 580,026 +0.03(+2.27%)
Aug 31, 2021 1.280 1.330 1.270 1.320 798,698 +0.06(+4.76%)
Aug 30, 2021 1.330 1.345 1.250 1.260 718,147 -0.04(-3.08%)
Aug 27, 2021 1.250 1.300 1.220 1.300 799,262 +0.08(+6.56%)
Aug 26, 2021 1.260 1.320 1.210 1.220 811,064 -0.05(-3.94%)
Aug 25, 2021 1.230 1.360 1.230 1.270 1,339,200 +0.04(+3.25%)
Aug 24, 2021 1.180 1.250 1.171 1.230 999,391 +0.04(+3.36%)
Aug 23, 2021 1.100 1.200 1.091 1.190 1,512,363 +0.08(+7.21%)
Aug 20, 2021 1.140 1.160 1.100 1.110 1,988,855 -0.05(-4.31%)
Aug 19, 2021 1.180 1.210 1.150 1.160 847,804 -0.04(-3.33%)
Aug 18, 2021 1.170 1.230 1.150 1.200 1,174,477 +0.01(+0.84%)
Aug 17, 2021 1.200 1.227 1.180 1.190 796,059 -0.04(-3.25%)
Aug 16, 2021 1.250 1.250 1.190 1.230 1,291,739 -0.05(-3.91%)
Aug 13, 2021 1.230 1.290 1.220 1.280 1,479,789 +0.03(+2.40%)
Aug 12, 2021 1.240 1.310 1.150 1.250 5,795,786 -0.15(-10.71%)
Aug 11, 2021 1.420 1.420 1.340 1.400 1,733,571 -0.04(-2.78%)
Aug 10, 2021 1.410 1.450 1.395 1.440 780,262 +0.03(+2.13%)
Aug 09, 2021 1.420 1.480 1.390 1.410 933,734 +0.01(+0.71%)
Aug 06, 2021 1.400 1.422 1.360 1.400 1,263,725 -0.03(-2.10%)
Aug 05, 2021 1.340 1.540 1.325 1.430 4,547,721 +0.18(+14.40%)
Aug 04, 2021 1.340 1.380 1.250 1.250 2,352,652 -0.11(-8.09%)
Aug 03, 2021 1.350 1.360 1.330 1.360 716,104 +0.00(+0.00%)
Aug 02, 2021 1.350 1.380 1.320 1.360 1,443,764 +0.03(+2.26%)
Jul 30, 2021 1.380 1.400 1.330 1.330 2,073,874 -0.07(-5.00%)
Jul 29, 2021 1.410 1.440 1.400 1.400 824,288 -0.05(-3.45%)
Jul 28, 2021 1.380 1.465 1.380 1.450 1,036,579 +0.04(+2.84%)
Jul 27, 2021 1.390 1.435 1.330 1.410 1,474,195 +0.02(+1.44%)
Jul 26, 2021 1.430 1.460 1.350 1.390 3,167,471 -0.08(-5.44%)
Jul 23, 2021 1.560 1.560 1.443 1.470 1,986,273 -0.09(-5.77%)
Jul 22, 2021 1.570 1.600 1.530 1.560 727,642 -0.04(-2.50%)
Jul 21, 2021 1.560 1.600 1.540 1.600 952,742 +0.06(+3.90%)
Jul 20, 2021 1.470 1.570 1.470 1.540 1,455,066 +0.06(+4.05%)
Jul 19, 2021 1.500 1.500 1.465 1.480 1,286,872 -0.03(-1.99%)
Jul 16, 2021 1.520 1.550 1.490 1.510 1,374,846 -0.01(-0.66%)
Jul 15, 2021 1.490 1.530 1.470 1.520 905,372 +0.01(+0.66%)
Jul 14, 2021 1.500 1.550 1.460 1.510 2,141,402 +0.00(+0.00%)
Jul 13, 2021 1.580 1.600 1.500 1.510 2,005,958 -0.09(-5.63%)
Jul 12, 2021 1.640 1.640 1.570 1.600 1,099,950 -0.02(-1.23%)
Jul 09, 2021 1.610 1.640 1.590 1.620 1,033,166 +0.01(+0.62%)
Jul 08, 2021 1.570 1.650 1.550 1.610 1,440,415 +0.00(+0.00%)
Jul 07, 2021 1.620 1.650 1.520 1.610 2,025,279 +0.00(+0.00%)
Jul 06, 2021 1.680 1.700 1.600 1.610 2,049,167 -0.07(-4.17%)
Jul 02, 2021 1.700 1.720 1.640 1.680 1,553,684 -0.02(-1.18%)
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.