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 (%)
Aug 31, 2023 0.8600 0.8800 0.8550 0.8700 50,333 -0.01(-1.02%)
Aug 30, 2023 0.8665 0.8900 0.8627 0.8790 29,753 +0.00(+0.46%)
Aug 29, 2023 0.8951 0.9100 0.8506 0.8750 85,700 -0.04(-3.85%)
Aug 28, 2023 0.8900 0.9149 0.8665 0.9100 31,473 +0.01(+1.11%)
Aug 25, 2023 0.9000 0.9045 0.8600 0.9000 38,444 -0.02(-1.75%)
Aug 24, 2023 0.9200 0.9300 0.8812 0.9160 53,071 +0.01(+0.57%)
Aug 23, 2023 0.9000 0.9300 0.8420 0.9108 105,128 +0.03(+3.50%)
Aug 22, 2023 0.8801 0.9021 0.8603 0.8800 51,218 -0.02(-2.74%)
Aug 21, 2023 0.8900 0.9200 0.8400 0.9048 29,002 -0.00(-0.02%)
Aug 18, 2023 0.8636 0.9250 0.8500 0.9050 98,563 +0.03(+3.29%)
Aug 17, 2023 0.8624 0.8879 0.8476 0.8762 62,062 +0.02(+2.32%)
Aug 16, 2023 0.9000 0.9000 0.8500 0.8563 124,082 -0.05(-5.02%)
Aug 15, 2023 0.9300 0.9300 0.8733 0.9016 46,040 -0.02(-2.63%)
Aug 14, 2023 0.9400 0.9410 0.8800 0.9260 227,265 +0.05(+5.84%)
Aug 11, 2023 0.8900 0.8915 0.8609 0.8749 73,452 -0.01(-1.06%)
Aug 10, 2023 0.9350 0.9350 0.8600 0.8843 170,935 -0.04(-3.87%)
Aug 09, 2023 0.9600 0.9600 0.9100 0.9199 54,100 -0.03(-3.13%)
Aug 08, 2023 0.9600 0.9700 0.9154 0.9496 57,885 +0.01(+1.01%)
Aug 07, 2023 0.9700 0.9900 0.9400 0.9401 38,981 -0.02(-2.08%)
Aug 04, 2023 0.9575 0.9913 0.9305 0.9601 128,827 +0.03(+3.20%)
Aug 03, 2023 0.9400 0.9649 0.9121 0.9303 73,995 -0.01(-1.03%)
Aug 02, 2023 0.9800 0.9800 0.9100 0.9400 179,537 -0.03(-3.09%)
Aug 01, 2023 1.000 1.000 0.9505 0.9700 98,851 -0.02(-2.02%)
Jul 31, 2023 0.9500 0.9930 0.9500 0.9900 178,291 +0.05(+4.76%)
Jul 28, 2023 0.9600 0.9800 0.9201 0.9450 65,739 -0.01(-0.53%)
Jul 27, 2023 0.9602 0.9650 0.9401 0.9500 104,621 -0.03(-3.05%)
Jul 26, 2023 1.020 1.020 0.9701 0.9799 62,107 -0.00(-0.20%)
Jul 25, 2023 0.9900 0.9948 0.9600 0.9819 79,246 +0.00(+0.03%)
Jul 24, 2023 0.9700 0.9874 0.9500 0.9816 61,180 +0.02(+2.25%)
Jul 21, 2023 1.019 1.020 0.9240 0.9600 289,127 -0.06(-5.88%)
Jul 20, 2023 1.000 1.050 1.000 1.020 101,006 +0.00(+0.00%)
Jul 19, 2023 0.9300 1.060 0.9300 1.020 602,050 +0.09(+9.64%)
Jul 18, 2023 0.9500 0.9756 0.9200 0.9303 110,405 -0.02(-2.07%)
Jul 17, 2023 0.9200 0.9600 0.9122 0.9500 71,703 +0.03(+2.81%)
Jul 14, 2023 0.9291 0.9399 0.9110 0.9240 131,254 -0.00(-0.11%)
Jul 13, 2023 0.9400 0.9662 0.9200 0.9250 130,188 -0.02(-2.07%)
Jul 12, 2023 0.9550 0.9699 0.9100 0.9446 104,462 -0.01(-0.57%)
Jul 11, 2023 0.9500 0.9700 0.9222 0.9500 102,821 -0.01(-1.04%)
Jul 10, 2023 0.9300 0.9600 0.9030 0.9600 96,816 +0.02(+1.88%)
Jul 07, 2023 0.9000 0.9500 0.9000 0.9423 147,125 +0.04(+4.34%)
Jul 06, 2023 0.9700 0.9775 0.9000 0.9031 139,649 -0.07(-6.90%)
Jul 05, 2023 0.8900 0.9809 0.8500 0.9700 442,797 +0.08(+9.03%)
Jul 03, 2023 0.8900 0.8938 0.8700 0.8897 99,321 +0.01(+0.99%)
Jun 30, 2023 0.8800 0.8977 0.8560 0.8810 74,182 +0.00(+0.28%)
Jun 29, 2023 0.8779 0.8900 0.8500 0.8785 122,364 +0.00(+0.06%)
Jun 28, 2023 0.8500 0.8780 0.8240 0.8780 169,269 +0.02(+2.09%)
Jun 27, 2023 0.8400 0.8600 0.8123 0.8600 123,956 +0.02(+2.38%)
Jun 26, 2023 0.8580 0.8760 0.8000 0.8400 327,419 -0.01(-1.65%)
Jun 23, 2023 0.9098 0.9098 0.8327 0.8541 225,822 -0.06(-6.14%)
Jun 22, 2023 0.8924 0.9390 0.8700 0.9100 203,164 -0.01(-1.09%)
Jun 21, 2023 0.9100 0.9200 0.8840 0.9200 244,739 +0.02(+2.59%)
Jun 20, 2023 0.9800 0.9900 0.8746 0.8968 703,400 -0.09(-9.40%)
Jun 16, 2023 1.010 1.030 0.9800 0.9899 321,659 -0.05(-4.82%)
Jun 15, 2023 1.010 1.040 1.010 1.040 229,021 +0.03(+2.97%)
Jun 14, 2023 1.080 1.080 0.9900 1.010 441,501 -0.07(-6.48%)
Jun 13, 2023 1.070 1.080 1.030 1.080 171,740 +0.00(+0.00%)
Jun 12, 2023 1.040 1.090 1.040 1.080 189,030 +0.02(+1.89%)
Jun 09, 2023 1.070 1.120 1.030 1.060 439,024 +0.00(+0.00%)
Jun 08, 2023 1.100 1.100 1.050 1.060 180,938 -0.04(-3.64%)
Jun 07, 2023 1.040 1.110 1.040 1.100 395,881 +0.02(+1.85%)
Jun 06, 2023 1.000 1.080 1.000 1.080 434,717 +0.05(+4.85%)
Jun 05, 2023 1.050 1.065 1.000 1.030 485,793 -0.04(-3.74%)
Jun 02, 2023 1.070 1.090 0.9501 1.070 1,083,701 +0.01(+0.94%)
Jun 01, 2023 1.080 1.129 1.020 1.060 1,747,148 -0.08(-7.02%)
May 31, 2023 1.310 1.350 1.120 1.140 12,801,954 -0.02(-1.72%)
May 30, 2023 1.140 1.230 1.110 1.160 464,300 +0.01(+0.87%)
May 26, 2023 1.080 1.170 1.070 1.150 314,244 +0.07(+6.48%)
May 25, 2023 1.190 1.210 1.070 1.080 575,145 -0.13(-10.74%)
May 24, 2023 1.190 1.240 1.130 1.210 465,116 +0.02(+1.68%)
May 23, 2023 1.150 1.250 1.120 1.190 690,198 +0.02(+1.71%)
May 22, 2023 1.150 1.220 1.086 1.170 698,979 +0.00(+0.00%)
May 19, 2023 1.080 1.200 1.070 1.170 802,122 +0.06(+5.88%)
May 18, 2023 1.160 1.190 1.060 1.105 1,269,285 -0.09(-7.92%)
May 17, 2023 1.310 1.320 1.161 1.200 2,328,997 -0.05(-4.38%)
May 16, 2023 1.050 1.340 1.050 1.255 2,612,534 +0.07(+6.36%)
May 15, 2023 1.410 1.480 1.120 1.180 2,605,413 -0.17(-12.59%)
May 12, 2023 1.580 1.640 1.270 1.350 3,024,455 -0.17(-11.18%)
May 11, 2023 1.550 1.720 1.400 1.520 2,915,222 -0.08(-5.00%)
May 10, 2023 1.760 1.830 1.500 1.600 7,596,230 -0.17(-9.60%)
May 09, 2023 2.780 2.800 1.710 1.770 21,523,200 -1.34(-43.09%)
May 08, 2023 0.7800 3.280 0.7700 3.110 109,533,744 +2.48(+393.65%)
May 05, 2023 0.6459 0.6515 0.6100 0.6300 63,323 -0.00(-0.44%)
May 04, 2023 0.6354 0.6900 0.6000 0.6328 156,778 -0.02(-3.40%)
May 03, 2023 0.6600 0.6795 0.5800 0.6551 102,122 +0.05(+7.61%)
May 02, 2023 0.6200 0.6499 0.6088 0.6088 44,477 -0.02(-2.96%)
May 01, 2023 0.6700 0.6700 0.6000 0.6274 60,483 -0.02(-3.18%)
Apr 28, 2023 0.6599 0.6694 0.6480 0.6480 21,219 -0.00(-0.23%)
Apr 27, 2023 0.6200 0.6659 0.6210 0.6495 83,218 +0.03(+4.59%)
Apr 26, 2023 0.6250 0.6599 0.6200 0.6210 47,941 -0.00(-0.64%)
Apr 25, 2023 0.6700 0.6879 0.6200 0.6250 70,793 -0.03(-5.23%)
Apr 24, 2023 0.6999 0.6999 0.6511 0.6595 77,410 -0.03(-4.42%)
Apr 21, 2023 0.7400 0.7400 0.6700 0.6900 120,805 -0.03(-4.17%)
Apr 20, 2023 0.7200 0.7560 0.6950 0.7200 41,957 -0.01(-0.70%)
Apr 19, 2023 0.7301 0.7560 0.6900 0.7251 72,589 -0.00(-0.62%)
Apr 18, 2023 0.7600 0.8000 0.7000 0.7296 45,459 -0.02(-2.73%)
Apr 17, 2023 0.7888 0.7888 0.7200 0.7501 84,691 -0.01(-1.43%)
Apr 14, 2023 0.7900 0.8180 0.7200 0.7610 155,003 -0.02(-1.93%)
Apr 13, 2023 0.7370 0.7800 0.7114 0.7760 93,392 +0.04(+5.29%)
Apr 12, 2023 0.7100 0.7500 0.6900 0.7370 129,377 +0.07(+9.84%)
Apr 11, 2023 0.8200 0.8200 0.6710 0.6710 261,633 -0.13(-16.11%)
Apr 10, 2023 0.8400 0.8550 0.7500 0.7999 85,579 -0.01(-1.31%)
Apr 06, 2023 0.8100 0.8584 0.8000 0.8105 106,641 +0.01(+1.46%)
Apr 05, 2023 0.7100 0.8088 0.7055 0.7988 135,894 +0.07(+9.05%)
Apr 04, 2023 0.7268 0.8100 0.7000 0.7325 117,535 +0.01(+1.74%)
Apr 03, 2023 0.7717 0.7790 0.6600 0.7200 260,257 +0.02(+2.86%)
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%)
Jan 03, 2023 1.510 1.540 1.470 1.530 42,259 +0.10(+6.99%)
Dec 30, 2022 1.370 1.540 1.360 1.430 198,609 +0.02(+1.42%)
Dec 29, 2022 1.340 1.440 1.330 1.410 41,215 +0.06(+4.44%)
Dec 28, 2022 1.430 1.450 1.300 1.350 79,523 +0.04(+3.05%)
Dec 27, 2022 1.630 1.630 1.300 1.310 142,065 -0.32(-19.63%)
Dec 23, 2022 1.520 1.650 1.520 1.630 71,328 +0.09(+5.84%)
Dec 22, 2022 1.480 1.586 1.380 1.540 100,934 +0.06(+4.05%)
Dec 21, 2022 1.490 1.560 1.470 1.480 32,262 -0.03(-1.99%)
Dec 20, 2022 1.490 1.560 1.490 1.510 44,259 +0.00(+0.00%)
Dec 19, 2022 1.560 1.620 1.460 1.510 55,254 -0.05(-3.21%)
Dec 16, 2022 1.540 1.650 1.540 1.560 39,500 +0.01(+0.65%)
Dec 15, 2022 1.760 1.900 1.530 1.550 99,937 -0.24(-13.41%)
Dec 14, 2022 1.800 1.913 1.780 1.790 22,142 -0.04(-2.19%)
Dec 13, 2022 1.880 1.990 1.760 1.830 68,249 -0.04(-2.14%)
Dec 12, 2022 2.180 2.250 1.820 1.870 123,801 -0.33(-15.00%)
Dec 09, 2022 2.200 2.320 2.200 2.200 26,094 -0.03(-1.35%)
Dec 08, 2022 2.260 2.540 2.200 2.230 98,259 -0.03(-1.33%)
Dec 07, 2022 2.530 2.650 2.260 2.260 121,320 -0.32(-12.40%)
Dec 06, 2022 3.060 3.140 2.576 2.580 111,123 -0.48(-15.69%)
Dec 05, 2022 3.420 3.420 3.060 3.060 86,603 -0.36(-10.53%)
Dec 02, 2022 3.420 3.450 3.380 3.420 32,144 -0.03(-0.87%)
Dec 01, 2022 3.440 3.500 3.385 3.450 17,239 -0.00(-0.14%)
Nov 30, 2022 3.420 3.490 2.980 3.455 76,982 -0.00(-0.14%)
Nov 29, 2022 3.460 3.519 3.260 3.460 105,856 -0.01(-0.29%)
Nov 28, 2022 3.450 3.490 3.410 3.470 39,856 -0.01(-0.29%)
Nov 25, 2022 3.480 3.489 3.410 3.480 27,782 +0.02(+0.58%)
Nov 23, 2022 3.610 3.650 3.420 3.460 57,682 -0.15(-4.16%)
Nov 22, 2022 3.820 3.890 3.610 3.610 39,742 -0.13(-3.48%)
Nov 21, 2022 3.840 3.850 3.520 3.740 94,419 -0.08(-2.09%)
Nov 18, 2022 3.720 3.925 3.640 3.820 68,490 +0.09(+2.41%)
Nov 17, 2022 3.310 3.730 3.266 3.730 108,961 +0.33(+9.71%)
Nov 16, 2022 2.980 3.700 2.820 3.400 289,919 -0.06(-1.73%)
Nov 15, 2022 3.000 3.480 2.950 3.460 141,202 +0.51(+17.29%)
Nov 14, 2022 2.880 3.000 2.650 2.950 115,361 +0.20(+7.27%)
Nov 11, 2022 2.380 2.890 2.380 2.750 135,548 +0.28(+11.34%)
Nov 10, 2022 2.450 2.680 2.430 2.470 263,454 -0.58(-19.08%)
Nov 09, 2022 4.250 4.325 2.987 3.053 212,196 -1.35(-30.74%)
Nov 08, 2022 4.655 4.655 4.100 4.407 29,009 -0.17(-3.66%)
Nov 07, 2022 4.700 4.700 4.463 4.575 7,710 +0.07(+1.50%)
Nov 04, 2022 4.650 4.650 4.425 4.508 10,463 -0.09(-2.01%)
Nov 03, 2022 4.500 4.645 4.253 4.600 15,638 +0.25(+5.75%)
Nov 02, 2022 4.250 4.500 4.250 4.350 16,711 +0.01(+0.29%)
Nov 01, 2022 4.250 4.500 4.250 4.338 19,407 +0.05(+1.17%)
Oct 31, 2022 4.375 4.500 4.200 4.287 21,701 +0.03(+0.76%)
Oct 28, 2022 4.135 4.300 4.100 4.255 10,136 -0.04(-0.82%)
Oct 27, 2022 4.250 4.375 4.040 4.290 8,696 -0.01(-0.23%)
Oct 26, 2022 4.188 4.600 4.188 4.300 22,406 +0.07(+1.65%)
Oct 25, 2022 4.650 4.650 4.165 4.230 15,698 +0.02(+0.48%)
Oct 24, 2022 4.345 4.345 4.173 4.210 9,326 -0.04(-1.00%)
Oct 21, 2022 4.138 4.500 4.138 4.253 14,004 +0.08(+1.92%)
Oct 20, 2022 4.375 4.375 4.165 4.173 15,622 -0.11(-2.57%)
Oct 19, 2022 4.678 4.750 4.282 4.282 22,884 -0.21(-4.67%)
Oct 18, 2022 4.625 5.128 4.482 4.492 31,415 -0.06(-1.26%)
Oct 17, 2022 4.750 4.688 4.500 4.550 11,678 -0.04(-0.76%)
Oct 14, 2022 4.500 4.848 4.452 4.585 14,878 +0.13(+2.98%)
Oct 13, 2022 4.500 4.500 4.338 4.452 10,582 +0.12(+2.71%)
Oct 12, 2022 4.575 4.575 4.275 4.335 7,506 -0.14(-3.07%)
Oct 11, 2022 4.500 4.853 4.378 4.473 23,122 +0.04(+0.90%)
Oct 10, 2022 4.562 5.000 4.433 4.433 14,868 -0.03(-0.67%)
Oct 07, 2022 5.040 5.062 4.400 4.463 19,062 -0.44(-9.02%)
Oct 06, 2022 4.280 5.120 4.280 4.905 64,245 +0.58(+13.48%)
Oct 05, 2022 4.022 4.340 4.022 4.322 17,705 +0.21(+4.98%)
Oct 04, 2022 3.950 4.250 3.947 4.117 18,958 +0.19(+4.90%)
Oct 03, 2022 4.000 4.050 3.875 3.925 9,372 +0.09(+2.48%)
Sep 30, 2022 4.095 4.125 3.812 3.830 24,300 -0.04(-0.91%)
Sep 29, 2022 3.938 4.250 3.750 3.865 33,343 -0.13(-3.37%)
Sep 28, 2022 4.000 4.192 3.900 4.000 11,132 +0.18(+4.71%)
Sep 27, 2022 4.000 4.125 3.775 3.820 22,307 -0.04(-1.10%)
Sep 26, 2022 4.250 4.235 3.825 3.862 31,566 -0.26(-6.36%)
Sep 23, 2022 4.250 4.500 4.025 4.125 33,677 -0.26(-5.93%)
Sep 22, 2022 4.750 4.710 4.372 4.385 17,724 -0.10(-2.28%)
Sep 21, 2022 4.625 4.688 4.475 4.487 27,132 -0.06(-1.37%)
Sep 20, 2022 4.750 4.750 4.550 4.550 10,604 -0.08(-1.62%)
Sep 19, 2022 4.775 4.975 4.562 4.625 27,842 -0.12(-2.63%)
Sep 16, 2022 5.000 5.250 4.628 4.750 61,784 -0.38(-7.32%)
Sep 15, 2022 5.000 5.433 5.000 5.125 14,309 -0.03(-0.49%)
Sep 14, 2022 5.253 5.482 5.150 5.150 15,781 -0.07(-1.39%)
Sep 13, 2022 5.250 5.250 5.013 5.223 16,562 +0.02(+0.43%)
Sep 12, 2022 5.250 5.575 5.188 5.200 26,764 -0.02(-0.34%)
Sep 09, 2022 5.220 5.225 5.098 5.218 17,697 +0.11(+2.15%)
Sep 08, 2022 4.957 5.175 4.957 5.107 23,603 +0.11(+2.15%)
Sep 07, 2022 5.000 5.125 4.862 5.000 43,809 +0.08(+1.73%)
Sep 06, 2022 5.245 5.245 4.888 4.915 25,315 -0.23(-4.52%)
Sep 02, 2022 5.338 5.497 5.125 5.147 10,862 -0.14(-2.69%)
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.