Trevena Inc (NQ: TRVN )

1.645 USD +0.015 (+0.92%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 1.710 1.750 1.660 1.730 2,923,854 +0.01(+0.58%)
Apr 30, 2021 1.700 1.770 1.692 1.720 1,529,600 +0.00(+0.00%)
Apr 29, 2021 1.750 1.760 1.700 1.720 2,392,546 -0.05(-2.82%)
Apr 28, 2021 1.730 1.770 1.680 1.770 2,474,295 +0.04(+2.31%)
Apr 27, 2021 1.730 1.790 1.690 1.730 3,415,696 +0.00(+0.00%)
Apr 26, 2021 1.730 1.780 1.700 1.730 3,155,638 +0.00(+0.00%)
Apr 23, 2021 1.670 1.740 1.630 1.730 2,928,300 +0.07(+4.22%)
Apr 22, 2021 1.750 1.760 1.640 1.660 5,042,624 -0.09(-5.14%)
Apr 21, 2021 1.820 1.820 1.710 1.750 5,354,074 +0.05(+2.94%)
Apr 20, 2021 1.720 1.730 1.430 1.700 8,175,857 -0.02(-1.16%)
Apr 19, 2021 1.820 1.880 1.710 1.720 5,458,050 -0.14(-7.53%)
Apr 16, 2021 2.150 2.190 1.640 1.860 13,686,900 -0.39(-17.33%)
Apr 15, 2021 1.720 2.310 1.720 2.250 20,306,180 +0.54(+31.58%)
Apr 14, 2021 1.710 1.770 1.693 1.710 1,241,272 -0.02(-1.16%)
Apr 13, 2021 1.710 1.760 1.680 1.730 1,577,948 +0.01(+0.58%)
Apr 12, 2021 1.790 1.790 1.710 1.720 1,959,851 -0.08(-4.44%)
Apr 09, 2021 1.780 1.840 1.760 1.800 1,157,800 +0.00(+0.00%)
Apr 08, 2021 1.800 1.820 1.770 1.800 1,212,798 +0.00(+0.00%)
Apr 07, 2021 1.840 1.860 1.780 1.800 1,497,783 -0.02(-1.10%)
Apr 06, 2021 1.880 1.880 1.810 1.820 1,370,049 -0.06(-3.19%)
Apr 05, 2021 1.880 1.930 1.850 1.880 1,121,094 +0.02(+1.08%)
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.