Trevena Inc (NQ: TRVN )

0.6845 USD -0.0139 (-1.99%)
Streaming Delayed Price Updated: 10:22 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.5800 0.6000 0.5600 0.5669 454,940 -0.02(-3.92%)
Mar 30, 2020 0.5800 0.6000 0.5600 0.5900 618,961 +0.02(+3.04%)
Mar 27, 2020 0.5900 0.6000 0.5500 0.5726 975,600 -0.03(-4.55%)
Mar 26, 2020 0.6200 0.6200 0.5500 0.5999 739,630 +0.00(+0.33%)
Mar 25, 2020 0.5900 0.6000 0.5400 0.5979 641,880 +0.01(+1.34%)
Mar 24, 2020 0.6238 0.6369 0.5629 0.5900 415,171 -0.01(-1.67%)
Mar 23, 2020 0.6400 0.6400 0.5500 0.6000 712,098 +0.02(+3.45%)
Mar 20, 2020 0.5700 0.6200 0.5400 0.5800 839,500 +0.01(+1.75%)
Mar 19, 2020 0.5600 0.5900 0.5400 0.5700 703,262 +0.01(+1.82%)
Mar 18, 2020 0.5976 0.6000 0.5000 0.5598 1,013,677 -0.04(-6.70%)
Mar 17, 2020 0.6000 0.6400 0.5600 0.6000 822,749 +0.00(+0.00%)
Mar 16, 2020 0.6000 0.6640 0.6000 0.6000 1,078,636 -0.06(-8.80%)
Mar 13, 2020 0.6303 0.6899 0.6295 0.6579 432,900 +0.01(+1.22%)
Mar 12, 2020 0.6600 0.6900 0.6200 0.6500 1,218,963 -0.05(-6.93%)
Mar 11, 2020 0.6952 0.7310 0.6800 0.6984 985,658 +0.01(+1.22%)
Mar 10, 2020 0.7100 0.7400 0.6800 0.6900 513,423 +0.00(+0.66%)
Mar 09, 2020 0.7000 0.7200 0.6300 0.6855 958,639 -0.05(-6.52%)
Mar 06, 2020 0.7600 0.7800 0.7240 0.7333 711,400 -0.04(-4.75%)
Mar 05, 2020 0.8000 0.8319 0.7500 0.7699 1,196,825 -0.04(-4.95%)
Mar 04, 2020 0.8700 0.8700 0.7300 0.8100 1,141,141 +0.10(+14.08%)
Mar 03, 2020 0.7300 0.7300 0.7000 0.7100 517,526 +0.00(+0.01%)
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.