Trevena Inc (NQ: TRVN )

0.6700 USD +0.0200 (+3.08%)
Streaming Delayed Price Updated: 1:28 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.520 1.580 1.500 1.500 2,006,186 -0.02(-1.32%)
Jun 29, 2020 1.600 1.610 1.340 1.520 4,355,139 -0.05(-3.18%)
Jun 26, 2020 1.740 1.750 1.570 1.570 4,756,400 -0.15(-8.72%)
Jun 25, 2020 1.760 1.770 1.690 1.720 2,136,293 -0.03(-1.71%)
Jun 24, 2020 1.750 1.800 1.680 1.750 3,430,378 +0.00(+0.00%)
Jun 23, 2020 1.750 1.900 1.700 1.750 7,189,893 +0.09(+5.42%)
Jun 22, 2020 1.570 1.680 1.541 1.660 3,220,667 +0.11(+7.10%)
Jun 19, 2020 1.600 1.670 1.550 1.550 4,166,300 -0.05(-3.13%)
Jun 18, 2020 1.430 1.650 1.420 1.600 6,782,673 +0.19(+13.48%)
Jun 17, 2020 1.390 1.430 1.370 1.410 2,077,411 +0.02(+1.44%)
Jun 16, 2020 1.360 1.390 1.320 1.390 1,533,845 +0.06(+4.51%)
Jun 15, 2020 1.280 1.500 1.250 1.330 6,267,840 +0.06(+4.72%)
Jun 12, 2020 1.290 1.330 1.240 1.270 1,254,700 +0.00(+0.00%)
Jun 11, 2020 1.290 1.310 1.240 1.270 2,539,559 -0.07(-5.22%)
Jun 10, 2020 1.400 1.400 1.320 1.340 1,699,136 -0.04(-2.90%)
Jun 09, 2020 1.320 1.390 1.280 1.380 2,545,078 +0.06(+4.55%)
Jun 08, 2020 1.310 1.320 1.240 1.320 2,207,614 +0.01(+0.76%)
Jun 05, 2020 1.340 1.345 1.260 1.310 1,943,400 -0.02(-1.50%)
Jun 04, 2020 1.280 1.330 1.220 1.330 2,453,416 +0.02(+1.53%)
Jun 03, 2020 1.410 1.430 1.290 1.310 2,440,577 -0.06(-4.38%)
Jun 02, 2020 1.470 1.510 1.340 1.370 3,760,246 +0.04(+3.01%)
Jun 01, 2020 1.340 1.340 1.280 1.330 1,120,779 +0.03(+2.31%)
May 29, 2020 1.300 1.320 1.200 1.300 2,199,500 -0.02(-1.52%)
May 28, 2020 1.400 1.450 1.310 1.320 2,730,870 -0.07(-5.04%)
May 27, 2020 1.460 1.520 1.360 1.390 3,505,421 -0.01(-0.71%)
May 26, 2020 1.400 1.450 1.360 1.400 2,744,465 +0.06(+4.48%)
May 22, 2020 1.260 1.360 1.250 1.340 1,697,800 +0.06(+4.69%)
May 21, 2020 1.300 1.320 1.200 1.280 1,720,796 +0.04(+3.23%)
May 20, 2020 1.360 1.380 1.120 1.240 3,466,382 -0.08(-6.06%)
May 19, 2020 1.250 1.500 1.210 1.320 10,732,625 +0.13(+10.92%)
May 18, 2020 1.120 1.210 1.100 1.190 3,831,985 +0.14(+13.33%)
May 15, 2020 1.020 1.070 1.010 1.050 1,521,900 +0.02(+1.94%)
May 14, 2020 1.050 1.050 1.000 1.030 1,073,591 -0.02(-1.90%)
May 13, 2020 1.110 1.140 1.000 1.050 2,843,575 -0.04(-3.67%)
May 12, 2020 1.190 1.190 1.000 1.090 3,400,865 +0.09(+9.00%)
May 11, 2020 0.9500 1.120 0.9440 1.000 4,517,519 +0.06(+6.78%)
May 08, 2020 0.9496 0.9590 0.9179 0.9365 1,131,300 +0.01(+0.70%)
May 07, 2020 0.8800 0.9600 0.8800 0.9300 1,586,735 +0.03(+3.33%)
May 06, 2020 0.9300 0.9600 0.8300 0.9000 2,231,427 +0.01(+1.12%)
May 05, 2020 0.7700 0.9400 0.7700 0.8900 3,774,853 +0.13(+17.11%)
May 04, 2020 0.7300 0.7800 0.7000 0.7600 1,170,742 +0.03(+3.40%)
May 01, 2020 0.7500 0.7500 0.7000 0.7350 888,500 -0.01(-0.68%)
Apr 30, 2020 0.7344 0.7490 0.7104 0.7400 922,441 +0.01(+1.62%)
Apr 29, 2020 0.7052 0.7500 0.7045 0.7282 1,528,394 +0.02(+2.56%)
Apr 28, 2020 0.7500 0.7600 0.7000 0.7100 1,378,688 -0.01(-1.59%)
Apr 27, 2020 0.6850 0.7300 0.6801 0.7215 1,752,784 +0.04(+6.10%)
Apr 24, 2020 0.6700 0.6800 0.6400 0.6800 1,255,800 +0.01(+1.48%)
Apr 23, 2020 0.6499 0.6800 0.6275 0.6701 2,211,774 +0.04(+6.37%)
Apr 22, 2020 0.6500 0.6600 0.6100 0.6300 1,384,880 -0.02(-3.08%)
Apr 21, 2020 0.6600 0.6700 0.6200 0.6500 1,462,776 +0.01(+1.56%)
Apr 20, 2020 0.6600 0.6700 0.6120 0.6400 2,438,719 -0.04(-5.31%)
Apr 17, 2020 0.6900 0.6982 0.6600 0.6759 1,735,600 +0.02(+3.14%)
Apr 16, 2020 0.7100 0.7100 0.6499 0.6553 1,822,877 -0.04(-6.39%)
Apr 15, 2020 0.6800 0.7200 0.6600 0.7000 2,311,939 -0.02(-2.78%)
Apr 14, 2020 0.6900 0.7500 0.6800 0.7200 4,045,720 +0.07(+10.77%)
Apr 13, 2020 0.5600 0.7300 0.5600 0.6500 9,029,475 +0.14(+27.45%)
Apr 09, 2020 0.5000 0.5300 0.5000 0.5100 1,180,900 +0.00(+0.02%)
Apr 08, 2020 0.5000 0.5195 0.4850 0.5099 1,099,241 +0.02(+4.06%)
Apr 07, 2020 0.4900 0.5400 0.4700 0.4900 1,694,666 -0.00(-0.41%)
Apr 06, 2020 0.4970 0.5188 0.4600 0.4920 1,221,251 +0.02(+3.58%)
Apr 03, 2020 0.5100 0.5200 0.4735 0.4750 1,473,600 -0.03(-5.00%)
Apr 02, 2020 0.5300 0.5700 0.5000 0.5000 1,404,003 -0.03(-5.66%)
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.