Trevena Inc (NQ: TRVN )

0.7043 USD -0.0221 (-3.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.