Trevena Inc (NQ: TRVN )

0.6844 USD -0.0140 (-2.00%)
Streaming Delayed Price Updated: 1:21 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 1.820 1.910 1.720 1.770 7,385,437 -0.02(-1.12%)
Aug 28, 2020 1.810 1.970 1.670 1.790 42,348,300 +0.22(+14.01%)
Aug 27, 2020 1.500 1.620 1.470 1.570 7,462,372 +0.04(+2.61%)
Aug 26, 2020 1.610 1.640 1.520 1.530 3,985,060 -0.05(-3.16%)
Aug 25, 2020 1.470 1.640 1.450 1.580 9,459,973 +0.00(+0.00%)
Aug 24, 2020 1.770 1.780 1.510 1.580 13,834,219 +0.01(+0.64%)
Aug 21, 2020 1.950 1.960 1.520 1.570 22,444,400 -0.42(-21.11%)
Aug 20, 2020 2.040 2.100 1.940 1.990 10,304,688 +0.02(+1.02%)
Aug 19, 2020 2.000 2.090 1.900 1.970 10,151,121 -0.12(-5.74%)
Aug 18, 2020 2.220 2.220 1.980 2.090 13,544,191 -0.18(-7.93%)
Aug 17, 2020 2.360 2.380 2.170 2.270 8,133,705 -0.06(-2.58%)
Aug 14, 2020 2.380 2.450 2.310 2.330 9,190,300 -0.04(-1.69%)
Aug 13, 2020 2.330 2.500 2.310 2.370 11,719,270 +0.08(+3.49%)
Aug 12, 2020 2.290 2.320 2.230 2.290 22,928,211 -0.45(-16.42%)
Aug 11, 2020 2.890 2.920 2.650 2.740 25,300,448 -0.39(-12.46%)
Aug 10, 2020 3.570 3.680 2.860 3.130 108,489,876 +0.75(+31.51%)
Aug 07, 2020 2.750 2.750 1.720 2.380 44,850,300 -0.05(-2.06%)
Aug 06, 2020 2.690 2.700 2.330 2.430 16,074,864 -0.20(-7.60%)
Aug 05, 2020 2.790 2.790 2.550 2.630 11,064,663 -0.17(-6.07%)
Aug 04, 2020 3.180 3.480 2.280 2.800 32,808,856 -0.14(-4.76%)
Aug 03, 2020 2.530 2.960 2.500 2.940 21,889,369 +0.62(+26.72%)
Jul 31, 2020 2.250 2.370 2.220 2.320 6,890,600 +0.09(+4.04%)
Jul 30, 2020 2.210 2.260 2.160 2.230 4,055,286 +0.00(+0.00%)
Jul 29, 2020 2.300 2.330 2.130 2.230 5,904,959 -0.04(-1.76%)
Jul 28, 2020 2.210 2.390 2.170 2.270 8,197,287 +0.12(+5.58%)
Jul 27, 2020 2.040 2.220 2.020 2.150 7,384,143 +0.17(+8.59%)
Jul 24, 2020 1.930 2.000 1.860 1.980 2,142,000 +0.05(+2.59%)
Jul 23, 2020 1.990 2.030 1.900 1.930 2,940,571 -0.06(-3.02%)
Jul 22, 2020 2.070 2.080 1.640 1.990 5,196,815 -0.05(-2.45%)
Jul 21, 2020 2.120 2.200 2.000 2.040 4,745,826 +0.06(+3.03%)
Jul 20, 2020 1.920 2.120 1.860 1.980 10,179,902 +0.14(+7.61%)
Jul 17, 2020 1.850 1.920 1.800 1.840 2,897,400 -0.01(-0.54%)
Jul 16, 2020 1.860 1.900 1.790 1.850 3,726,552 +0.00(+0.00%)
Jul 15, 2020 1.750 1.930 1.690 1.850 9,690,460 +0.15(+8.82%)
Jul 14, 2020 1.610 1.710 1.590 1.700 2,734,713 +0.11(+6.92%)
Jul 13, 2020 1.620 1.750 1.590 1.590 5,938,518 -0.01(-0.63%)
Jul 10, 2020 1.630 1.660 1.570 1.600 1,560,800 -0.02(-1.23%)
Jul 09, 2020 1.620 1.630 1.570 1.620 2,164,476 +0.01(+0.62%)
Jul 08, 2020 1.640 1.670 1.590 1.610 2,120,949 -0.02(-1.23%)
Jul 07, 2020 1.720 1.720 1.580 1.630 3,318,714 -0.09(-5.23%)
Jul 06, 2020 1.570 1.780 1.560 1.720 7,102,445 +0.19(+12.42%)
Jul 02, 2020 1.610 1.620 1.510 1.530 2,079,500 -0.05(-3.16%)
Jul 01, 2020 1.520 1.620 1.520 1.580 2,371,395 +0.08(+5.33%)
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%)
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.