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 (%)
Oct 31, 2023 0.5400 0.5668 0.5301 0.5334 50,216 +0.00(+0.62%)
Oct 30, 2023 0.5100 0.5400 0.5111 0.5301 113,799 +0.01(+1.75%)
Oct 27, 2023 0.5398 0.5500 0.5112 0.5210 134,092 -0.02(-3.48%)
Oct 26, 2023 0.5522 0.5590 0.5398 0.5398 102,107 -0.00(-0.59%)
Oct 25, 2023 0.5400 0.5670 0.5325 0.5430 102,142 -0.01(-1.27%)
Oct 24, 2023 0.5900 0.6079 0.5430 0.5500 179,828 -0.02(-3.69%)
Oct 23, 2023 0.5800 0.6088 0.5700 0.5711 71,167 -0.04(-6.19%)
Oct 20, 2023 0.6489 0.6489 0.5914 0.6088 165,956 -0.07(-10.34%)
Oct 19, 2023 0.6100 0.7276 0.5900 0.6790 1,371,519 +0.08(+13.17%)
Oct 18, 2023 0.6300 0.6300 0.5900 0.6000 68,863 -0.00(-0.50%)
Oct 17, 2023 0.6000 0.6300 0.5800 0.6030 87,493 +0.00(+0.50%)
Oct 16, 2023 0.5600 0.6399 0.5650 0.6000 311,830 +0.04(+7.14%)
Oct 13, 2023 0.5720 0.6050 0.5544 0.5600 107,921 -0.01(-1.06%)
Oct 12, 2023 0.5800 0.5870 0.5402 0.5660 141,947 -0.00(-0.70%)
Oct 11, 2023 0.5800 0.5950 0.5600 0.5700 81,193 -0.00(-0.35%)
Oct 10, 2023 0.5792 0.5792 0.5600 0.5720 100,827 +0.00(+0.35%)
Oct 09, 2023 0.5800 0.5950 0.5601 0.5700 125,345 +0.00(+0.00%)
Oct 06, 2023 0.5800 0.6100 0.5700 0.5700 87,576 -0.00(-0.71%)
Oct 05, 2023 0.5689 0.6199 0.5689 0.5741 71,962 -0.00(-0.07%)
Oct 04, 2023 0.5800 0.6090 0.5701 0.5745 122,837 -0.01(-1.46%)
Oct 03, 2023 0.5965 0.6061 0.5785 0.5830 132,362 -0.03(-4.39%)
Oct 02, 2023 0.6000 0.6429 0.5699 0.6098 233,191 +0.01(+1.13%)
Sep 29, 2023 0.5937 0.6880 0.5803 0.6030 792,676 -0.02(-2.76%)
Sep 28, 2023 0.6600 1.030 0.5400 0.6201 12,415,459 -0.06(-8.80%)
Sep 27, 2023 0.6500 0.6900 0.6451 0.6799 78,277 +0.04(+6.02%)
Sep 26, 2023 0.6700 0.6833 0.6400 0.6413 73,525 -0.01(-1.13%)
Sep 25, 2023 0.6500 0.6700 0.6486 0.6486 130,128 -0.02(-2.39%)
Sep 22, 2023 0.6800 0.6800 0.6500 0.6645 61,673 +0.00(+0.68%)
Sep 21, 2023 0.6905 0.6905 0.6500 0.6600 77,806 -0.03(-4.35%)
Sep 20, 2023 0.6861 0.7000 0.6660 0.6900 101,957 -0.01(-1.13%)
Sep 19, 2023 0.7500 0.7500 0.6505 0.6979 206,427 -0.03(-4.40%)
Sep 18, 2023 0.6789 0.7400 0.6500 0.7300 230,195 +0.03(+4.29%)
Sep 15, 2023 0.7014 0.7084 0.6800 0.7000 140,028 +0.00(+0.57%)
Sep 14, 2023 0.6900 0.7000 0.6700 0.6960 136,099 +0.00(+0.56%)
Sep 13, 2023 0.7015 0.7150 0.6800 0.6921 218,993 -0.03(-4.27%)
Sep 12, 2023 0.7275 0.7350 0.6766 0.7230 344,649 -0.03(-3.60%)
Sep 11, 2023 0.8000 0.8000 0.7151 0.7500 228,709 -0.06(-6.97%)
Sep 08, 2023 0.8000 0.8100 0.5369 0.8062 1,805,772 +0.02(+2.05%)
Sep 07, 2023 0.9091 0.9243 0.7500 0.7900 2,689,079 -0.21(-21.00%)
Sep 06, 2023 1.020 1.120 0.9010 1.000 27,210,808 +0.12(+14.27%)
Sep 05, 2023 0.8782 0.9400 0.8701 0.8751 311,899 -0.01(-1.23%)
Sep 01, 2023 0.8700 0.9100 0.8521 0.8860 154,286 +0.02(+1.84%)
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%)
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.