Skip to main content

Trevena Inc (NQ: TRVN )

0.4139 +0.0039 (+0.95%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 0.4100 0.4234 0.3815 0.4100 924,485 -0.00(-0.63%)
Jun 28, 2022 0.4200 0.4250 0.4015 0.4126 531,707 -0.02(-4.00%)
Jun 27, 2022 0.4317 0.4351 0.3900 0.4298 1,136,555 +0.01(+2.80%)
Jun 24, 2022 0.4528 0.4800 0.3724 0.4181 22,389,732 -0.04(-9.11%)
Jun 23, 2022 0.4700 0.4888 0.4450 0.4600 1,973,711 -0.00(-0.48%)
Jun 22, 2022 0.4385 0.4622 0.4249 0.4622 2,606,140 +0.02(+3.59%)
Jun 21, 2022 0.4299 0.4462 0.3926 0.4462 2,247,583 +0.01(+2.01%)
Jun 17, 2022 0.3901 0.4374 0.3822 0.4374 1,943,015 +0.04(+11.13%)
Jun 16, 2022 0.3997 0.4000 0.3500 0.3936 2,599,774 -0.02(-4.88%)
Jun 15, 2022 0.4200 0.4279 0.3893 0.4138 2,396,804 +0.01(+3.74%)
Jun 14, 2022 0.4086 0.4299 0.3989 0.3989 1,024,983 -0.01(-2.45%)
Jun 13, 2022 0.4282 0.4375 0.3907 0.4089 2,375,632 -0.03(-6.37%)
Jun 10, 2022 0.4100 0.4500 0.4000 0.4367 3,592,742 +0.01(+1.56%)
Jun 09, 2022 0.4200 0.4488 0.4000 0.4300 2,815,411 +0.02(+3.61%)
Jun 08, 2022 0.3900 0.4400 0.3850 0.4150 3,043,655 +0.03(+6.63%)
Jun 07, 2022 0.3800 0.4088 0.3600 0.3892 3,490,694 +0.02(+4.18%)
Jun 06, 2022 0.3578 0.3888 0.3383 0.3736 3,016,208 +0.02(+4.88%)
Jun 03, 2022 0.3537 0.3700 0.3471 0.3562 1,526,583 -0.01(-3.73%)
Jun 02, 2022 0.3257 0.3866 0.3150 0.3700 3,644,366 +0.04(+10.94%)
Jun 01, 2022 0.3315 0.3770 0.2538 0.3335 6,451,951 +0.02(+6.96%)
May 31, 2022 0.2849 0.3312 0.2750 0.3118 1,801,364 +0.03(+12.16%)
May 27, 2022 0.2598 0.2797 0.2502 0.2780 1,273,825 +0.03(+12.32%)
May 26, 2022 0.2252 0.2672 0.2252 0.2475 1,755,441 +0.03(+12.19%)
May 25, 2022 0.2238 0.2369 0.2130 0.2206 1,706,122 -0.01(-3.71%)
May 24, 2022 0.2500 0.2539 0.2231 0.2291 1,194,968 -0.01(-6.07%)
May 23, 2022 0.2720 0.2720 0.2380 0.2439 1,078,355 -0.02(-8.34%)
May 20, 2022 0.2600 0.2700 0.2467 0.2661 1,009,004 +0.02(+8.35%)
May 19, 2022 0.2700 0.2724 0.2451 0.2456 1,368,199 -0.03(-9.97%)
May 18, 2022 0.2821 0.2821 0.2712 0.2728 620,288 -0.00(-0.37%)
May 17, 2022 0.2750 0.2888 0.2715 0.2738 1,546,851 -0.03(-9.58%)
May 16, 2022 0.2100 0.3600 0.2056 0.3028 7,304,452 +0.10(+49.16%)
May 13, 2022 0.2288 0.2288 0.2005 0.2030 1,666,093 -0.01(-3.43%)
May 12, 2022 0.2000 0.2200 0.1968 0.2102 946,298 +0.01(+7.35%)
May 11, 2022 0.2341 0.2379 0.1805 0.1958 3,813,567 -0.09(-31.82%)
May 10, 2022 0.2554 0.2872 0.2525 0.2872 838,314 +0.03(+13.70%)
May 09, 2022 0.2662 0.2749 0.2502 0.2526 1,022,737 -0.00(-1.33%)
May 06, 2022 0.2654 0.2700 0.2551 0.2560 940,175 -0.01(-2.77%)
May 05, 2022 0.2822 0.2863 0.2600 0.2633 1,330,422 -0.02(-7.58%)
May 04, 2022 0.2800 0.2870 0.2575 0.2849 1,731,690 +0.00(+1.03%)
May 03, 2022 0.3050 0.3050 0.2800 0.2820 1,766,868 -0.01(-3.95%)
May 02, 2022 0.3000 0.3190 0.2803 0.2936 1,406,363 -0.00(-0.98%)
Apr 29, 2022 0.3100 0.3208 0.2949 0.2965 1,398,409 -0.01(-4.14%)
Apr 28, 2022 0.3110 0.3133 0.2940 0.3093 1,096,158 +0.01(+2.25%)
Apr 27, 2022 0.3100 0.3205 0.3003 0.3025 1,406,485 -0.01(-2.73%)
Apr 26, 2022 0.3300 0.3443 0.3003 0.3110 1,500,209 -0.02(-6.47%)
Apr 25, 2022 0.3700 0.3700 0.3306 0.3325 1,564,770 -0.03(-7.64%)
Apr 22, 2022 0.3849 0.3850 0.3600 0.3600 704,614 -0.02(-4.28%)
Apr 21, 2022 0.4000 0.3979 0.3710 0.3761 789,845 -0.02(-4.11%)
Apr 20, 2022 0.4000 0.4049 0.3789 0.3922 865,648 -0.00(-1.23%)
Apr 19, 2022 0.3900 0.4063 0.3750 0.3971 1,279,394 +0.03(+7.15%)
Apr 18, 2022 0.4150 0.4150 0.3606 0.3706 2,596,519 -0.03(-7.42%)
Apr 14, 2022 0.4100 0.4147 0.4000 0.4003 709,198 +0.00(+0.23%)
Apr 13, 2022 0.4150 0.4193 0.3975 0.3994 924,617 -0.01(-3.36%)
Apr 12, 2022 0.4104 0.4186 0.3888 0.4133 1,363,374 +0.00(+0.56%)
Apr 11, 2022 0.4266 0.4381 0.4024 0.4110 967,085 -0.01(-3.48%)
Apr 08, 2022 0.4375 0.4380 0.4210 0.4258 849,565 -0.01(-1.96%)
Apr 07, 2022 0.4400 0.4600 0.4225 0.4343 951,194 -0.01(-1.36%)
Apr 06, 2022 0.4500 0.4676 0.4200 0.4403 1,275,905 -0.02(-4.09%)
Apr 05, 2022 0.4800 0.4900 0.4500 0.4591 907,121 -0.01(-1.86%)
Apr 04, 2022 0.5000 0.4983 0.4500 0.4678 1,407,598 -0.03(-6.79%)
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.