Trevena Inc (NQ: TRVN )

1.106 USD -0.004 (-0.36%)
Streaming Delayed Price Updated: 12:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 2.140 2.140 2.140 2,060,595 +0.00(+0.00%)
Dec 30, 2020 2.130 2.200 2.090 2.140 2,060,595 +0.01(+0.47%)
Dec 29, 2020 2.200 2.220 2.100 2.130 3,711,138 -0.07(-3.18%)
Dec 28, 2020 2.290 2.330 2.200 2.200 3,515,952 -0.09(-3.93%)
Dec 24, 2020 2.470 2.495 2.280 2.290 2,940,100 -0.17(-6.91%)
Dec 23, 2020 2.390 2.520 2.380 2.460 7,045,625 +0.10(+4.24%)
Dec 22, 2020 2.300 2.390 2.290 2.360 3,978,702 +0.05(+2.16%)
Dec 21, 2020 2.260 2.310 2.220 2.310 2,361,153 +0.04(+1.76%)
Dec 18, 2020 2.230 2.300 2.220 2.270 3,056,700 +0.02(+0.89%)
Dec 17, 2020 2.200 2.290 2.170 2.250 2,950,562 +0.09(+4.17%)
Dec 16, 2020 2.160 2.190 2.060 2.160 3,269,440 -0.01(-0.46%)
Dec 15, 2020 2.200 2.226 2.150 2.170 2,472,390 -0.02(-0.91%)
Dec 14, 2020 2.290 2.310 2.170 2.190 2,547,643 -0.09(-3.95%)
Dec 11, 2020 2.240 2.420 2.233 2.280 3,562,600 +0.03(+1.33%)
Dec 10, 2020 2.250 2.290 2.190 2.250 2,405,899 +0.02(+0.90%)
Dec 09, 2020 2.320 2.370 2.170 2.230 3,658,865 -0.12(-5.11%)
Dec 08, 2020 2.230 2.350 2.150 2.350 4,236,738 +0.08(+3.52%)
Dec 07, 2020 2.320 2.350 2.250 2.270 3,228,149 -0.09(-3.81%)
Dec 04, 2020 2.350 2.407 2.300 2.360 2,514,100 -0.01(-0.42%)
Dec 03, 2020 2.370 2.410 2.330 2.370 2,004,108 -0.03(-1.25%)
Dec 02, 2020 2.380 2.400 2.300 2.400 2,394,246 +0.03(+1.27%)
Dec 01, 2020 2.450 2.490 2.370 2.370 3,517,788 -0.14(-5.58%)
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%)
Sep 01, 2020 1.740 1.820 1.660 1.790 5,335,728 +0.02(+1.13%)
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%)
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%)
May 01, 2020 0.7500 0.7500 0.7000 0.7350 888,500 -0.01(-0.68%)
Apr 30, 2020 0.7344 0.7490 0.7104 0.7400 922,441 +0.01(+1.62%)
Apr 29, 2020 0.7052 0.7500 0.7045 0.7282 1,528,394 +0.02(+2.56%)
Apr 28, 2020 0.7500 0.7600 0.7000 0.7100 1,378,688 -0.01(-1.59%)
Apr 27, 2020 0.6850 0.7300 0.6801 0.7215 1,752,784 +0.04(+6.10%)
Apr 24, 2020 0.6700 0.6800 0.6400 0.6800 1,255,800 +0.01(+1.48%)
Apr 23, 2020 0.6499 0.6800 0.6275 0.6701 2,211,774 +0.04(+6.37%)
Apr 22, 2020 0.6500 0.6600 0.6100 0.6300 1,384,880 -0.02(-3.08%)
Apr 21, 2020 0.6600 0.6700 0.6200 0.6500 1,462,776 +0.01(+1.56%)
Apr 20, 2020 0.6600 0.6700 0.6120 0.6400 2,438,719 -0.04(-5.31%)
Apr 17, 2020 0.6900 0.6982 0.6600 0.6759 1,735,600 +0.02(+3.14%)
Apr 16, 2020 0.7100 0.7100 0.6499 0.6553 1,822,877 -0.04(-6.39%)
Apr 15, 2020 0.6800 0.7200 0.6600 0.7000 2,311,939 -0.02(-2.78%)
Apr 14, 2020 0.6900 0.7500 0.6800 0.7200 4,045,720 +0.07(+10.77%)
Apr 13, 2020 0.5600 0.7300 0.5600 0.6500 9,029,475 +0.14(+27.45%)
Apr 09, 2020 0.5000 0.5300 0.5000 0.5100 1,180,900 +0.00(+0.02%)
Apr 08, 2020 0.5000 0.5195 0.4850 0.5099 1,099,241 +0.02(+4.06%)
Apr 07, 2020 0.4900 0.5400 0.4700 0.4900 1,694,666 -0.00(-0.41%)
Apr 06, 2020 0.4970 0.5188 0.4600 0.4920 1,221,251 +0.02(+3.58%)
Apr 03, 2020 0.5100 0.5200 0.4735 0.4750 1,473,600 -0.03(-5.00%)
Apr 02, 2020 0.5300 0.5700 0.5000 0.5000 1,404,003 -0.03(-5.66%)
Apr 01, 2020 0.5700 0.5900 0.5200 0.5300 1,459,242 -0.04(-6.51%)
Mar 31, 2020 0.5800 0.6000 0.5600 0.5669 454,940 -0.02(-3.92%)
Mar 30, 2020 0.5800 0.6000 0.5600 0.5900 618,961 +0.02(+3.04%)
Mar 27, 2020 0.5900 0.6000 0.5500 0.5726 975,600 -0.03(-4.55%)
Mar 26, 2020 0.6200 0.6200 0.5500 0.5999 739,630 +0.00(+0.33%)
Mar 25, 2020 0.5900 0.6000 0.5400 0.5979 641,880 +0.01(+1.34%)
Mar 24, 2020 0.6238 0.6369 0.5629 0.5900 415,171 -0.01(-1.67%)
Mar 23, 2020 0.6400 0.6400 0.5500 0.6000 712,098 +0.02(+3.45%)
Mar 20, 2020 0.5700 0.6200 0.5400 0.5800 839,500 +0.01(+1.75%)
Mar 19, 2020 0.5600 0.5900 0.5400 0.5700 703,262 +0.01(+1.82%)
Mar 18, 2020 0.5976 0.6000 0.5000 0.5598 1,013,677 -0.04(-6.70%)
Mar 17, 2020 0.6000 0.6400 0.5600 0.6000 822,749 +0.00(+0.00%)
Mar 16, 2020 0.6000 0.6640 0.6000 0.6000 1,078,636 -0.06(-8.80%)
Mar 13, 2020 0.6303 0.6899 0.6295 0.6579 432,900 +0.01(+1.22%)
Mar 12, 2020 0.6600 0.6900 0.6200 0.6500 1,218,963 -0.05(-6.93%)
Mar 11, 2020 0.6952 0.7310 0.6800 0.6984 985,658 +0.01(+1.22%)
Mar 10, 2020 0.7100 0.7400 0.6800 0.6900 513,423 +0.00(+0.66%)
Mar 09, 2020 0.7000 0.7200 0.6300 0.6855 958,639 -0.05(-6.52%)
Mar 06, 2020 0.7600 0.7800 0.7240 0.7333 711,400 -0.04(-4.75%)
Mar 05, 2020 0.8000 0.8319 0.7500 0.7699 1,196,825 -0.04(-4.95%)
Mar 04, 2020 0.8700 0.8700 0.7300 0.8100 1,141,141 +0.10(+14.08%)
Mar 03, 2020 0.7300 0.7300 0.7000 0.7100 517,526 +0.00(+0.01%)
Mar 02, 2020 0.7700 0.7700 0.7000 0.7099 533,540 -0.00(-0.69%)
Feb 28, 2020 0.6600 0.8000 0.6400 0.7148 1,054,800 +0.05(+8.30%)
Feb 27, 2020 0.6900 0.6900 0.6500 0.6600 720,520 -0.04(-5.71%)
Feb 26, 2020 0.7100 0.7200 0.6800 0.7000 374,518 -0.01(-1.09%)
Feb 25, 2020 0.7298 0.7399 0.6700 0.7077 1,320,377 -0.03(-3.69%)
Feb 24, 2020 0.7500 0.7600 0.7117 0.7348 1,048,894 -0.02(-2.25%)
Feb 21, 2020 0.7600 0.7699 0.7400 0.7517 472,000 -0.02(-2.36%)
Feb 20, 2020 0.7500 0.7700 0.7410 0.7699 467,406 +0.01(+1.30%)
Feb 19, 2020 0.7500 0.7600 0.7300 0.7600 467,982 +0.01(+1.31%)
Feb 18, 2020 0.7800 0.7949 0.7411 0.7502 770,109 -0.03(-3.81%)
Feb 14, 2020 0.7800 0.7900 0.7600 0.7799 526,000 +0.01(+1.02%)
Feb 13, 2020 0.8100 0.8100 0.7550 0.7720 795,449 -0.01(-1.01%)
Feb 12, 2020 0.8200 0.8300 0.7525 0.7799 732,090 -0.03(-3.72%)
Feb 11, 2020 0.8000 0.8400 0.8000 0.8100 786,753 +0.02(+2.54%)
Feb 10, 2020 0.8400 0.8599 0.7703 0.7899 1,071,024 -0.03(-3.08%)
Feb 07, 2020 0.8300 0.8600 0.8150 0.8150 356,700 -0.04(-4.12%)
Feb 06, 2020 0.8400 0.8800 0.8200 0.8500 355,392 +0.02(+2.41%)
Feb 05, 2020 0.8528 0.8700 0.8000 0.8300 558,627 -0.02(-2.81%)
Feb 04, 2020 0.9045 0.9045 0.8369 0.8540 633,141 -0.05(-5.11%)
Feb 03, 2020 0.8900 0.9100 0.8900 0.9000 239,804 +0.02(+2.16%)
Jan 31, 2020 0.8701 0.9068 0.8701 0.8810 386,900 +0.01(+1.24%)
Jan 30, 2020 0.9200 0.9300 0.8601 0.8702 478,229 -0.06(-6.43%)
Jan 29, 2020 0.9300 0.9400 0.9000 0.9300 381,135 -0.04(-4.12%)
Jan 28, 2020 0.9500 0.9600 0.8500 0.9700 826,229 +0.03(+3.19%)
Jan 27, 2020 0.9900 0.9900 0.9200 0.9400 890,071 -0.03(-3.45%)
Jan 24, 2020 0.9100 0.9875 0.9100 0.9736 1,878,800 +0.07(+7.68%)
Jan 23, 2020 0.8944 0.9100 0.8700 0.9042 679,199 +0.01(+1.03%)
Jan 22, 2020 0.8845 0.8990 0.8600 0.8950 444,321 +0.01(+1.52%)
Jan 21, 2020 0.8800 0.9000 0.8602 0.8816 566,909 +0.00(+0.52%)
Jan 17, 2020 0.8989 0.8989 0.8601 0.8770 380,700 -0.00(-0.34%)
Jan 16, 2020 0.9000 0.9000 0.8200 0.8800 1,033,470 -0.01(-1.12%)
Jan 15, 2020 0.8600 0.9000 0.8600 0.8900 573,936 +0.03(+3.49%)
Jan 14, 2020 0.8500 0.8700 0.8500 0.8600 366,655 +0.01(+1.18%)
Jan 13, 2020 0.8600 0.8700 0.8212 0.8500 519,310 -0.01(-1.23%)
Jan 10, 2020 0.8900 0.8946 0.8600 0.8606 393,900 -0.01(-1.08%)
Jan 09, 2020 0.8600 0.8800 0.8500 0.8700 308,503 +0.01(+1.27%)
Jan 08, 2020 0.8800 0.8800 0.8400 0.8591 475,981 -0.02(-2.38%)
Jan 07, 2020 0.8600 0.8800 0.8600 0.8800 682,921 +0.02(+2.33%)
Jan 06, 2020 0.8600 0.8600 0.8500 0.8600 414,986 +0.00(+0.15%)
Jan 03, 2020 0.8600 0.8700 0.8400 0.8587 582,300 -0.00(-0.15%)
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.