Trevena Inc (NQ: TRVN )

1.330 USD -0.070 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 5.880 5.880 5.880 0 +0.02(+0.34%)
Dec 29, 2016 5.800 5.930 5.790 5.860 197,735 +0.07(+1.21%)
Dec 28, 2016 5.880 5.883 5.630 5.790 358,043 -0.10(-1.70%)
Dec 27, 2016 6.050 6.155 5.890 5.890 425,443 -0.08(-1.34%)
Dec 23, 2016 5.970 5.970 5.970 0 +0.18(+3.11%)
Dec 22, 2016 5.640 5.840 5.534 5.790 246,263 +0.20(+3.58%)
Dec 21, 2016 5.840 5.880 5.560 5.590 325,638 -0.23(-3.95%)
Dec 20, 2016 5.930 6.060 5.815 5.820 307,908 -0.08(-1.36%)
Dec 19, 2016 5.930 6.220 5.840 5.900 543,618 -0.02(-0.34%)
Dec 16, 2016 5.810 6.070 5.810 5.920 538,955 +0.15(+2.60%)
Dec 15, 2016 5.580 5.830 5.490 5.770 332,590 +0.19(+3.41%)
Dec 14, 2016 5.700 5.790 5.500 5.580 289,162 -0.15(-2.62%)
Dec 13, 2016 5.690 5.970 5.660 5.730 699,478 +0.08(+1.42%)
Dec 12, 2016 5.730 5.760 5.535 5.650 309,632 -0.11(-1.91%)
Dec 09, 2016 5.790 6.080 5.700 5.760 367,920 -0.02(-0.35%)
Dec 08, 2016 5.480 5.800 5.300 5.780 386,048 +0.29(+5.28%)
Dec 07, 2016 5.530 5.550 5.270 5.490 471,435 -0.13(-2.31%)
Dec 06, 2016 5.390 5.650 5.287 5.620 310,631 +0.23(+4.27%)
Dec 05, 2016 5.340 5.570 5.260 5.390 626,465 +0.10(+1.89%)
Dec 02, 2016 5.310 5.490 5.260 5.290 475,947 -0.03(-0.56%)
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.