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 (%)
Mar 31, 2023 0.7021 0.7950 0.6821 0.7000 138,532 +0.00(+0.00%)
Mar 30, 2023 0.8000 0.8650 0.7000 0.7000 450,281 -0.03(-4.12%)
Mar 29, 2023 0.7600 0.7943 0.7051 0.7301 78,562 -0.02(-3.12%)
Mar 28, 2023 0.7883 0.7988 0.7351 0.7536 75,902 -0.02(-2.67%)
Mar 27, 2023 0.7100 0.7988 0.6820 0.7743 124,194 +0.11(+15.84%)
Mar 24, 2023 0.6904 0.7200 0.6500 0.6684 104,508 -0.02(-3.19%)
Mar 23, 2023 0.7010 0.7480 0.6600 0.6904 169,107 -0.01(-1.72%)
Mar 22, 2023 0.6900 0.7280 0.6900 0.7025 33,020 +0.01(+1.34%)
Mar 21, 2023 0.7200 0.7563 0.6932 0.6932 89,599 +0.01(+1.69%)
Mar 20, 2023 0.7350 0.7758 0.6817 0.6817 123,597 -0.02(-2.61%)
Mar 17, 2023 0.7800 0.7800 0.6837 0.7000 145,679 -0.08(-10.26%)
Mar 16, 2023 0.8540 0.8750 0.7800 0.7800 181,232 -0.07(-8.72%)
Mar 15, 2023 0.9180 0.9479 0.8500 0.8545 125,111 -0.06(-6.10%)
Mar 14, 2023 0.9010 0.9479 0.8900 0.9100 36,377 -0.01(-0.87%)
Mar 13, 2023 0.9400 0.9372 0.8800 0.9180 51,431 -0.02(-2.05%)
Mar 10, 2023 0.9700 0.9844 0.8692 0.9372 85,004 -0.05(-4.73%)
Mar 09, 2023 0.9900 1.010 0.9400 0.9837 55,026 -0.03(-2.60%)
Mar 08, 2023 1.020 1.050 0.9800 1.010 71,334 +0.02(+2.19%)
Mar 07, 2023 1.020 1.050 0.9700 0.9884 75,584 -0.02(-2.14%)
Mar 06, 2023 1.070 1.120 0.9800 1.010 92,413 -0.05(-4.72%)
Mar 03, 2023 1.050 1.090 1.020 1.060 47,365 +0.05(+4.95%)
Mar 02, 2023 1.020 1.050 0.9700 1.010 47,720 -0.02(-1.94%)
Mar 01, 2023 1.080 1.121 1.000 1.030 56,140 -0.05(-4.63%)
Feb 28, 2023 1.020 1.120 1.011 1.080 35,252 +0.06(+5.88%)
Feb 27, 2023 1.050 1.080 0.9900 1.020 66,239 -0.04(-3.77%)
Feb 24, 2023 1.130 1.140 0.9900 1.060 55,372 -0.03(-2.75%)
Feb 23, 2023 1.160 1.205 1.040 1.090 130,828 -0.06(-5.22%)
Feb 22, 2023 1.300 1.310 1.150 1.150 102,940 -0.11(-8.73%)
Feb 21, 2023 1.210 1.380 1.190 1.260 125,113 +0.06(+5.00%)
Feb 17, 2023 1.190 1.240 1.185 1.200 97,192 +0.01(+0.84%)
Feb 16, 2023 1.180 1.256 1.150 1.190 131,017 +0.02(+1.71%)
Feb 15, 2023 1.170 1.189 1.100 1.170 112,442 +0.01(+0.86%)
Feb 14, 2023 1.230 1.240 1.130 1.160 101,116 -0.06(-4.92%)
Feb 13, 2023 1.280 1.300 1.100 1.220 135,401 -0.07(-5.43%)
Feb 10, 2023 1.300 1.310 1.260 1.290 51,221 -0.01(-0.77%)
Feb 09, 2023 1.430 1.440 1.260 1.300 207,736 -0.14(-9.72%)
Feb 08, 2023 1.450 1.510 1.410 1.440 48,570 -0.04(-2.70%)
Feb 07, 2023 1.510 1.550 1.400 1.480 79,708 -0.03(-1.99%)
Feb 06, 2023 1.580 1.620 1.460 1.510 137,329 -0.07(-4.43%)
Feb 03, 2023 1.680 1.730 1.540 1.580 242,265 -0.10(-5.95%)
Feb 02, 2023 1.700 1.760 1.650 1.680 75,145 -0.01(-0.59%)
Feb 01, 2023 1.680 1.720 1.600 1.690 54,460 +0.04(+2.42%)
Jan 31, 2023 1.700 1.730 1.620 1.650 75,477 -0.04(-2.37%)
Jan 30, 2023 1.710 1.740 1.640 1.690 42,082 -0.02(-1.17%)
Jan 27, 2023 1.700 1.782 1.640 1.710 103,465 -0.02(-1.16%)
Jan 26, 2023 1.810 1.822 1.610 1.730 92,196 -0.08(-4.42%)
Jan 25, 2023 1.820 1.850 1.750 1.810 36,205 -0.02(-1.09%)
Jan 24, 2023 1.880 1.940 1.750 1.830 60,708 -0.07(-3.68%)
Jan 23, 2023 1.930 2.030 1.870 1.900 78,436 +0.02(+1.06%)
Jan 20, 2023 1.830 1.937 1.820 1.880 39,317 +0.02(+1.08%)
Jan 19, 2023 2.000 2.000 1.800 1.860 42,671 -0.11(-5.58%)
Jan 18, 2023 2.130 2.200 1.910 1.970 83,613 -0.19(-8.80%)
Jan 17, 2023 2.090 2.310 2.000 2.160 127,283 +0.12(+5.88%)
Jan 13, 2023 2.050 2.100 1.990 2.040 58,791 -0.05(-2.39%)
Jan 12, 2023 2.050 2.130 1.990 2.090 47,635 +0.04(+1.95%)
Jan 11, 2023 2.050 2.214 1.990 2.050 84,664 +0.06(+3.02%)
Jan 10, 2023 1.760 2.170 1.760 1.990 152,749 +0.21(+11.80%)
Jan 09, 2023 1.780 1.830 1.720 1.780 81,116 +0.00(+0.00%)
Jan 06, 2023 1.860 2.030 1.760 1.780 86,871 -0.05(-2.73%)
Jan 05, 2023 1.680 2.016 1.640 1.830 277,327 +0.15(+8.93%)
Jan 04, 2023 1.590 1.850 1.560 1.680 288,496 +0.15(+9.80%)
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.