Trevena Inc (NQ: TRVN )

0.6450 USD -0.0050 (-0.77%)
Streaming Delayed Price Updated: 12:31 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 2.550 2.630 2.470 2.510 3,235,628 -0.06(-2.33%)
Nov 27, 2020 2.330 2.580 2.324 2.570 3,374,100 +0.23(+9.83%)
Nov 25, 2020 2.370 2.380 2.280 2.340 2,483,100 -0.03(-1.27%)
Nov 24, 2020 2.380 2.400 2.260 2.370 4,699,031 -0.03(-1.25%)
Nov 23, 2020 2.480 2.530 2.400 2.400 4,318,130 -0.09(-3.61%)
Nov 20, 2020 2.480 2.520 2.430 2.490 2,916,200 +0.04(+1.63%)
Nov 19, 2020 2.490 2.540 2.430 2.450 2,831,630 -0.06(-2.39%)
Nov 18, 2020 2.480 2.520 2.450 2.510 3,339,218 -0.02(-0.79%)
Nov 17, 2020 2.560 2.590 2.470 2.530 3,342,574 -0.06(-2.32%)
Nov 16, 2020 2.630 2.700 2.540 2.590 3,821,807 -0.11(-4.07%)
Nov 13, 2020 2.660 2.720 2.610 2.700 2,839,100 +0.00(+0.00%)
Nov 12, 2020 2.730 2.790 2.620 2.700 3,013,460 -0.01(-0.37%)
Nov 11, 2020 2.520 2.760 2.520 2.710 4,515,884 +0.16(+6.27%)
Nov 10, 2020 2.400 2.570 2.370 2.550 3,904,280 +0.13(+5.37%)
Nov 09, 2020 2.420 2.500 2.310 2.420 4,307,826 +0.03(+1.26%)
Nov 06, 2020 2.350 2.470 2.310 2.390 3,343,200 +0.02(+0.84%)
Nov 05, 2020 2.450 2.450 2.280 2.370 6,644,537 -0.03(-1.25%)
Nov 04, 2020 2.440 2.580 2.390 2.400 4,349,760 -0.05(-2.04%)
Nov 03, 2020 2.630 2.660 2.420 2.450 8,708,866 -0.24(-8.92%)
Nov 02, 2020 2.600 2.690 2.420 2.690 6,227,893 +0.07(+2.67%)
Oct 30, 2020 2.740 2.830 2.410 2.620 11,481,100 +0.06(+2.34%)
Oct 29, 2020 2.380 2.660 2.350 2.560 4,945,299 +0.18(+7.56%)
Oct 28, 2020 2.480 2.510 2.330 2.380 4,085,605 -0.16(-6.30%)
Oct 27, 2020 2.600 2.620 2.510 2.540 1,935,288 -0.06(-2.31%)
Oct 26, 2020 2.650 2.720 2.510 2.600 2,725,454 -0.06(-2.26%)
Oct 23, 2020 2.680 2.690 2.580 2.660 2,075,600 +0.01(+0.38%)
Oct 22, 2020 2.560 2.670 2.510 2.650 3,073,482 +0.06(+2.32%)
Oct 21, 2020 2.750 2.780 2.580 2.590 5,747,248 -0.19(-6.83%)
Oct 20, 2020 2.920 2.930 2.750 2.780 4,323,275 -0.14(-4.79%)
Oct 19, 2020 2.900 2.990 2.890 2.920 2,811,062 -0.02(-0.68%)
Oct 16, 2020 2.930 3.050 2.920 2.940 3,238,600 +0.01(+0.34%)
Oct 15, 2020 2.810 3.000 2.740 2.930 5,457,089 +0.08(+2.81%)
Oct 14, 2020 3.040 3.070 2.830 2.850 6,769,334 -0.18(-5.94%)
Oct 13, 2020 3.020 3.120 2.980 3.030 4,500,613 -0.02(-0.66%)
Oct 12, 2020 3.130 3.160 2.960 3.050 6,992,616 -0.10(-3.17%)
Oct 09, 2020 3.270 3.287 3.110 3.150 5,778,600 -0.11(-3.37%)
Oct 08, 2020 3.230 3.300 3.210 3.260 3,985,814 +0.06(+1.87%)
Oct 07, 2020 3.170 3.400 3.140 3.200 8,907,111 +0.06(+1.91%)
Oct 06, 2020 3.080 3.310 3.040 3.140 10,535,020 +0.06(+1.95%)
Oct 05, 2020 2.930 3.100 2.900 3.080 6,765,327 +0.18(+6.21%)
Oct 02, 2020 2.790 2.950 2.750 2.900 5,319,400 -0.06(-2.03%)
Oct 01, 2020 2.950 3.030 2.870 2.960 4,153,580 -0.03(-1.00%)
Sep 30, 2020 2.960 3.030 2.870 2.990 5,100,934 +0.01(+0.34%)
Sep 29, 2020 2.800 3.020 2.770 2.980 8,615,723 +0.16(+5.67%)
Sep 28, 2020 2.930 2.950 2.750 2.820 7,122,795 -0.01(-0.35%)
Sep 25, 2020 2.700 2.965 2.660 2.830 6,650,700 +0.11(+4.04%)
Sep 24, 2020 2.800 2.900 2.660 2.720 10,190,301 -0.22(-7.48%)
Sep 23, 2020 2.940 3.150 2.820 2.940 17,309,009 +0.08(+2.80%)
Sep 22, 2020 2.760 2.870 2.560 2.860 8,461,975 +0.17(+6.32%)
Sep 21, 2020 2.530 2.790 2.500 2.690 10,329,896 +0.09(+3.46%)
Sep 18, 2020 2.220 2.670 2.220 2.600 16,708,700 +0.38(+17.12%)
Sep 17, 2020 2.210 2.350 2.180 2.220 8,743,076 +0.00(+0.00%)
Sep 16, 2020 2.100 2.320 2.100 2.220 11,412,239 +0.09(+4.23%)
Sep 15, 2020 2.170 2.180 1.990 2.130 6,270,908 +0.05(+2.40%)
Sep 14, 2020 1.860 2.250 1.830 2.080 18,664,714 +0.30(+16.85%)
Sep 11, 2020 1.790 1.820 1.750 1.780 2,575,900 +0.02(+1.14%)
Sep 10, 2020 1.740 1.850 1.740 1.760 3,812,364 +0.02(+1.15%)
Sep 09, 2020 1.640 1.740 1.640 1.740 2,479,436 +0.09(+5.45%)
Sep 08, 2020 1.670 1.690 1.600 1.650 2,520,909 -0.04(-2.37%)
Sep 04, 2020 1.660 1.690 1.550 1.690 5,576,100 +0.02(+1.20%)
Sep 03, 2020 1.700 1.730 1.630 1.670 4,186,541 -0.04(-2.34%)
Sep 02, 2020 1.800 1.800 1.680 1.710 5,126,447 -0.08(-4.47%)
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.