Skip to main content

Trevena Inc (NQ: TRVN )

0.2460 -0.0040 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.3100 0.3208 0.2949 0.2965 1,398,409 -0.01(-4.14%)
Apr 28, 2022 0.3110 0.3133 0.2940 0.3093 1,096,158 +0.01(+2.25%)
Apr 27, 2022 0.3100 0.3205 0.3003 0.3025 1,406,485 -0.01(-2.73%)
Apr 26, 2022 0.3300 0.3443 0.3003 0.3110 1,500,209 -0.02(-6.47%)
Apr 25, 2022 0.3700 0.3700 0.3306 0.3325 1,564,770 -0.03(-7.64%)
Apr 22, 2022 0.3849 0.3850 0.3600 0.3600 704,614 -0.02(-4.28%)
Apr 21, 2022 0.4000 0.3979 0.3710 0.3761 789,845 -0.02(-4.11%)
Apr 20, 2022 0.4000 0.4049 0.3789 0.3922 865,648 -0.00(-1.23%)
Apr 19, 2022 0.3900 0.4063 0.3750 0.3971 1,279,394 +0.03(+7.15%)
Apr 18, 2022 0.4150 0.4150 0.3606 0.3706 2,596,519 -0.03(-7.42%)
Apr 14, 2022 0.4100 0.4147 0.4000 0.4003 709,198 +0.00(+0.23%)
Apr 13, 2022 0.4150 0.4193 0.3975 0.3994 924,617 -0.01(-3.36%)
Apr 12, 2022 0.4104 0.4186 0.3888 0.4133 1,363,374 +0.00(+0.56%)
Apr 11, 2022 0.4266 0.4381 0.4024 0.4110 967,085 -0.01(-3.48%)
Apr 08, 2022 0.4375 0.4380 0.4210 0.4258 849,565 -0.01(-1.96%)
Apr 07, 2022 0.4400 0.4600 0.4225 0.4343 951,194 -0.01(-1.36%)
Apr 06, 2022 0.4500 0.4676 0.4200 0.4403 1,275,905 -0.02(-4.09%)
Apr 05, 2022 0.4800 0.4900 0.4500 0.4591 907,121 -0.01(-1.86%)
Apr 04, 2022 0.5000 0.4983 0.4500 0.4678 1,407,598 -0.03(-6.79%)
Apr 01, 2022 0.5300 0.5547 0.4930 0.5019 1,919,277 -0.05(-8.73%)
Mar 31, 2022 0.4700 0.6111 0.4611 0.5499 10,478,128 +0.11(+24.64%)
Mar 30, 2022 0.4700 0.4700 0.4412 0.4412 980,804 -0.02(-5.00%)
Mar 29, 2022 0.4758 0.4928 0.4596 0.4644 993,925 +0.01(+2.13%)
Mar 28, 2022 0.4610 0.4812 0.4510 0.4547 542,974 -0.01(-2.28%)
Mar 25, 2022 0.5200 0.5200 0.4613 0.4653 878,988 -0.04(-8.60%)
Mar 24, 2022 0.5000 0.5101 0.4911 0.5091 866,126 +0.01(+2.35%)
Mar 23, 2022 0.5085 0.5100 0.4900 0.4974 582,158 -0.01(-1.41%)
Mar 22, 2022 0.4950 0.5096 0.4920 0.5045 519,822 +0.02(+3.44%)
Mar 21, 2022 0.5200 0.5200 0.4823 0.4877 1,028,901 -0.05(-9.69%)
Mar 18, 2022 0.4800 0.5400 0.4580 0.5400 2,251,233 +0.07(+15.63%)
Mar 17, 2022 0.4200 0.4688 0.4181 0.4670 821,805 +0.04(+9.16%)
Mar 16, 2022 0.4100 0.4349 0.4100 0.4278 443,605 +0.02(+3.78%)
Mar 15, 2022 0.4290 0.4300 0.4080 0.4122 497,871 +0.00(+0.54%)
Mar 14, 2022 0.4400 0.4410 0.4050 0.4100 490,403 -0.02(-3.53%)
Mar 11, 2022 0.4440 0.4660 0.4250 0.4250 463,714 -0.03(-6.94%)
Mar 10, 2022 0.4600 0.4700 0.4440 0.4567 348,333 -0.01(-2.83%)
Mar 09, 2022 0.4450 0.4800 0.4340 0.4700 736,193 +0.04(+9.30%)
Mar 08, 2022 0.4300 0.4544 0.4223 0.4300 524,391 +0.00(+0.00%)
Mar 07, 2022 0.4452 0.4518 0.4300 0.4300 743,149 -0.01(-2.63%)
Mar 04, 2022 0.4755 0.4755 0.4300 0.4416 467,062 -0.02(-3.92%)
Mar 03, 2022 0.4800 0.4801 0.4581 0.4596 562,032 -0.01(-3.06%)
Mar 02, 2022 0.4546 0.4799 0.4525 0.4741 371,828 +0.02(+3.63%)
Mar 01, 2022 0.4700 0.4800 0.4555 0.4575 412,861 -0.00(-0.02%)
Feb 28, 2022 0.4800 0.4800 0.4550 0.4576 736,133 -0.02(-3.46%)
Feb 25, 2022 0.4600 0.4799 0.4630 0.4740 461,379 -0.00(-0.23%)
Feb 24, 2022 0.4128 0.4800 0.4025 0.4751 1,000,381 +0.06(+13.63%)
Feb 23, 2022 0.4600 0.4800 0.4140 0.4181 933,910 -0.03(-6.88%)
Feb 22, 2022 0.4800 0.4849 0.4450 0.4490 772,124 -0.03(-6.42%)
Feb 18, 2022 0.4798 0 -0.02(-4.00%)
Feb 17, 2022 0.5100 0.5155 0.4998 0.4998 439,076 -0.01(-1.63%)
Feb 16, 2022 0.5076 0.5200 0.5000 0.5081 432,938 +0.00(+0.10%)
Feb 15, 2022 0.4794 0.5100 0.4794 0.5076 655,933 +0.03(+6.24%)
Feb 14, 2022 0.4700 0.5016 0.4700 0.4778 382,396 -0.00(-0.99%)
Feb 11, 2022 0.4973 0.5100 0.4700 0.4826 1,207,760 -0.01(-1.15%)
Feb 10, 2022 0.5076 0.5150 0.4860 0.4882 911,464 -0.02(-4.27%)
Feb 09, 2022 0.4924 0.5249 0.4924 0.5100 978,587 +0.02(+3.51%)
Feb 08, 2022 0.5086 0.5086 0.4900 0.4927 453,544 -0.01(-2.90%)
Feb 07, 2022 0.5250 0.5250 0.5023 0.5074 623,426 +0.01(+2.03%)
Feb 04, 2022 0.4773 0.5095 0.4706 0.4973 776,116 +0.02(+3.60%)
Feb 03, 2022 0.5073 0.4766 0.4800 688,244 -0.02(-4.42%)
Feb 02, 2022 0.5400 0.5586 0.5011 0.5022 813,214 -0.04(-6.62%)
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.