Trevena Inc (NQ: TRVN )

0.6984 USD -0.0016 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.6600 0.8000 0.6400 0.7148 1,054,800 +0.05(+8.30%)
Feb 27, 2020 0.6900 0.6900 0.6500 0.6600 720,520 -0.04(-5.71%)
Feb 26, 2020 0.7100 0.7200 0.6800 0.7000 374,518 -0.01(-1.09%)
Feb 25, 2020 0.7298 0.7399 0.6700 0.7077 1,320,377 -0.03(-3.69%)
Feb 24, 2020 0.7500 0.7600 0.7117 0.7348 1,048,894 -0.02(-2.25%)
Feb 21, 2020 0.7600 0.7699 0.7400 0.7517 472,000 -0.02(-2.36%)
Feb 20, 2020 0.7500 0.7700 0.7410 0.7699 467,406 +0.01(+1.30%)
Feb 19, 2020 0.7500 0.7600 0.7300 0.7600 467,982 +0.01(+1.31%)
Feb 18, 2020 0.7800 0.7949 0.7411 0.7502 770,109 -0.03(-3.81%)
Feb 14, 2020 0.7800 0.7900 0.7600 0.7799 526,000 +0.01(+1.02%)
Feb 13, 2020 0.8100 0.8100 0.7550 0.7720 795,449 -0.01(-1.01%)
Feb 12, 2020 0.8200 0.8300 0.7525 0.7799 732,090 -0.03(-3.72%)
Feb 11, 2020 0.8000 0.8400 0.8000 0.8100 786,753 +0.02(+2.54%)
Feb 10, 2020 0.8400 0.8599 0.7703 0.7899 1,071,024 -0.03(-3.08%)
Feb 07, 2020 0.8300 0.8600 0.8150 0.8150 356,700 -0.04(-4.12%)
Feb 06, 2020 0.8400 0.8800 0.8200 0.8500 355,392 +0.02(+2.41%)
Feb 05, 2020 0.8528 0.8700 0.8000 0.8300 558,627 -0.02(-2.81%)
Feb 04, 2020 0.9045 0.9045 0.8369 0.8540 633,141 -0.05(-5.11%)
Feb 03, 2020 0.8900 0.9100 0.8900 0.9000 239,804 +0.02(+2.16%)
Jan 31, 2020 0.8701 0.9068 0.8701 0.8810 386,900 +0.01(+1.24%)
Jan 30, 2020 0.9200 0.9300 0.8601 0.8702 478,229 -0.06(-6.43%)
Jan 29, 2020 0.9300 0.9400 0.9000 0.9300 381,135 -0.04(-4.12%)
Jan 28, 2020 0.9500 0.9600 0.8500 0.9700 826,229 +0.03(+3.19%)
Jan 27, 2020 0.9900 0.9900 0.9200 0.9400 890,071 -0.03(-3.45%)
Jan 24, 2020 0.9100 0.9875 0.9100 0.9736 1,878,800 +0.07(+7.68%)
Jan 23, 2020 0.8944 0.9100 0.8700 0.9042 679,199 +0.01(+1.03%)
Jan 22, 2020 0.8845 0.8990 0.8600 0.8950 444,321 +0.01(+1.52%)
Jan 21, 2020 0.8800 0.9000 0.8602 0.8816 566,909 +0.00(+0.52%)
Jan 17, 2020 0.8989 0.8989 0.8601 0.8770 380,700 -0.00(-0.34%)
Jan 16, 2020 0.9000 0.9000 0.8200 0.8800 1,033,470 -0.01(-1.12%)
Jan 15, 2020 0.8600 0.9000 0.8600 0.8900 573,936 +0.03(+3.49%)
Jan 14, 2020 0.8500 0.8700 0.8500 0.8600 366,655 +0.01(+1.18%)
Jan 13, 2020 0.8600 0.8700 0.8212 0.8500 519,310 -0.01(-1.23%)
Jan 10, 2020 0.8900 0.8946 0.8600 0.8606 393,900 -0.01(-1.08%)
Jan 09, 2020 0.8600 0.8800 0.8500 0.8700 308,503 +0.01(+1.27%)
Jan 08, 2020 0.8800 0.8800 0.8400 0.8591 475,981 -0.02(-2.38%)
Jan 07, 2020 0.8600 0.8800 0.8600 0.8800 682,921 +0.02(+2.33%)
Jan 06, 2020 0.8600 0.8600 0.8500 0.8600 414,986 +0.00(+0.15%)
Jan 03, 2020 0.8600 0.8700 0.8400 0.8587 582,300 -0.00(-0.15%)
Jan 02, 2020 0.8400 0.8800 0.8400 0.8600 482,389 +0.02(+2.27%)
Dec 31, 2019 0.8601 0.8800 0.8300 0.8409 984,200 -0.03(-3.34%)
Dec 30, 2019 0.7800 0.8800 0.7800 0.8700 1,456,963 +0.07(+9.15%)
Dec 27, 2019 0.8200 0.8399 0.7900 0.7971 1,005,900 +0.01(+0.90%)
Dec 26, 2019 0.7920 0.8188 0.7801 0.7900 1,152,571 +0.02(+2.00%)
Dec 24, 2019 0.7400 0.7900 0.7311 0.7745 549,500 +0.04(+6.10%)
Dec 23, 2019 0.7600 0.7600 0.7300 0.7300 486,838 -0.01(-1.35%)
Dec 20, 2019 0.7400 0.7600 0.7200 0.7400 340,000 +0.00(+0.00%)
Dec 19, 2019 0.7300 0.7400 0.7200 0.7400 283,237 +0.02(+2.07%)
Dec 18, 2019 0.7300 0.7325 0.7150 0.7250 250,551 +0.00(+0.61%)
Dec 17, 2019 0.7388 0.7400 0.7011 0.7206 514,983 -0.02(-2.62%)
Dec 16, 2019 0.7700 0.7700 0.7200 0.7400 610,552 -0.00(-0.51%)
Dec 13, 2019 0.7680 0.7800 0.7438 0.7438 666,500 -0.02(-2.13%)
Dec 12, 2019 0.7200 0.7600 0.7200 0.7600 731,264 +0.04(+6.20%)
Dec 11, 2019 0.7128 0.7229 0.7100 0.7156 274,607 -0.00(-0.29%)
Dec 10, 2019 0.7100 0.7300 0.7000 0.7177 512,526 +0.01(+1.08%)
Dec 09, 2019 0.7000 0.7300 0.7000 0.7100 253,321 +0.00(+0.38%)
Dec 06, 2019 0.7300 0.7329 0.7000 0.7073 401,500 -0.01(-1.08%)
Dec 05, 2019 0.6693 0.7598 0.6511 0.7150 1,060,905 +0.04(+6.02%)
Dec 04, 2019 0.6800 0.6838 0.6525 0.6744 326,159 -0.00(-0.46%)
Dec 03, 2019 0.6750 0.6900 0.6600 0.6775 319,534 -0.01(-1.65%)
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.