Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevena Inc (NQ: TRVN )

0.3910 -0.0180 (-4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.5937 0.6880 0.5803 0.6030 792,676 -0.02(-2.76%)
Sep 28, 2023 0.6600 1.030 0.5400 0.6201 12,415,459 -0.06(-8.80%)
Sep 27, 2023 0.6500 0.6900 0.6451 0.6799 78,277 +0.04(+6.02%)
Sep 26, 2023 0.6700 0.6833 0.6400 0.6413 73,525 -0.01(-1.13%)
Sep 25, 2023 0.6500 0.6700 0.6486 0.6486 130,128 -0.02(-2.39%)
Sep 22, 2023 0.6800 0.6800 0.6500 0.6645 61,673 +0.00(+0.68%)
Sep 21, 2023 0.6905 0.6905 0.6500 0.6600 77,806 -0.03(-4.35%)
Sep 20, 2023 0.6861 0.7000 0.6660 0.6900 101,957 -0.01(-1.13%)
Sep 19, 2023 0.7500 0.7500 0.6600 0.6979 206,427 -0.03(-4.40%)
Sep 18, 2023 0.6789 0.7400 0.6500 0.7300 230,195 +0.03(+4.29%)
Sep 15, 2023 0.7014 0.7084 0.6800 0.7000 140,028 +0.00(+0.57%)
Sep 14, 2023 0.6900 0.7000 0.6700 0.6960 136,099 +0.00(+0.56%)
Sep 13, 2023 0.7015 0.7150 0.6800 0.6921 218,993 -0.03(-4.27%)
Sep 12, 2023 0.7275 0.7350 0.6766 0.7230 344,649 -0.03(-3.60%)
Sep 11, 2023 0.8000 0.8000 0.7151 0.7500 228,709 -0.06(-6.97%)
Sep 08, 2023 0.8000 0.8100 0.5369 0.8062 1,805,772 +0.02(+2.05%)
Sep 07, 2023 0.9091 0.9243 0.7500 0.7900 2,689,079 -0.21(-21.00%)
Sep 06, 2023 1.020 1.120 0.9010 1.000 27,210,808 +0.12(+14.27%)
Sep 05, 2023 0.8782 0.9400 0.8701 0.8751 311,899 -0.01(-1.23%)
Sep 01, 2023 0.8700 0.9100 0.8521 0.8860 154,286 +0.02(+1.84%)
Aug 31, 2023 0.8600 0.8800 0.8550 0.8700 50,333 -0.01(-1.02%)
Aug 30, 2023 0.8665 0.8900 0.8627 0.8790 29,753 +0.00(+0.46%)
Aug 29, 2023 0.8951 0.9100 0.8506 0.8750 85,700 -0.04(-3.85%)
Aug 28, 2023 0.8900 0.9149 0.8665 0.9100 31,473 +0.01(+1.11%)
Aug 25, 2023 0.9000 0.9045 0.8600 0.9000 38,444 -0.02(-1.75%)
Aug 24, 2023 0.9200 0.9300 0.8812 0.9160 53,071 +0.01(+0.57%)
Aug 23, 2023 0.9000 0.9300 0.8420 0.9108 105,128 +0.03(+3.50%)
Aug 22, 2023 0.8801 0.9021 0.8603 0.8800 51,218 -0.02(-2.74%)
Aug 21, 2023 0.8900 0.9200 0.8400 0.9048 29,002 -0.00(-0.02%)
Aug 18, 2023 0.8636 0.9250 0.8500 0.9050 98,563 +0.03(+3.29%)
Aug 17, 2023 0.8624 0.8879 0.8476 0.8762 62,062 +0.02(+2.32%)
Aug 16, 2023 0.9000 0.9000 0.8500 0.8563 124,082 -0.05(-5.02%)
Aug 15, 2023 0.9300 0.9300 0.8733 0.9016 46,040 -0.02(-2.63%)
Aug 14, 2023 0.9400 0.9410 0.8800 0.9260 227,265 +0.05(+5.84%)
Aug 11, 2023 0.8900 0.8915 0.8609 0.8749 73,452 -0.01(-1.06%)
Aug 10, 2023 0.9350 0.9350 0.8600 0.8843 170,935 -0.04(-3.87%)
Aug 09, 2023 0.9600 0.9600 0.9100 0.9199 54,100 -0.03(-3.13%)
Aug 08, 2023 0.9600 0.9700 0.9154 0.9496 57,885 +0.01(+1.01%)
Aug 07, 2023 0.9700 0.9900 0.9400 0.9401 38,981 -0.02(-2.08%)
Aug 04, 2023 0.9575 0.9913 0.9305 0.9601 128,827 +0.03(+3.20%)
Aug 03, 2023 0.9400 0.9649 0.9121 0.9303 73,995 -0.01(-1.03%)
Aug 02, 2023 0.9800 0.9800 0.9100 0.9400 179,537 -0.03(-3.09%)
Aug 01, 2023 1.000 1.000 0.9505 0.9700 98,851 -0.02(-2.02%)
Jul 31, 2023 0.9500 0.9930 0.9500 0.9900 178,291 +0.05(+4.76%)
Jul 28, 2023 0.9600 0.9800 0.9201 0.9450 65,739 -0.01(-0.53%)
Jul 27, 2023 0.9602 0.9650 0.9401 0.9500 104,621 -0.03(-3.05%)
Jul 26, 2023 1.020 1.020 0.9701 0.9799 62,107 -0.00(-0.20%)
Jul 25, 2023 0.9900 0.9948 0.9600 0.9819 79,246 +0.00(+0.03%)
Jul 24, 2023 0.9700 0.9874 0.9500 0.9816 61,180 +0.02(+2.25%)
Jul 21, 2023 1.019 1.020 0.9240 0.9600 289,127 -0.06(-5.88%)
Jul 20, 2023 1.000 1.050 1.000 1.020 101,006 +0.00(+0.00%)
Jul 19, 2023 0.9300 1.060 0.9300 1.020 602,050 +0.09(+9.64%)
Jul 18, 2023 0.9500 0.9756 0.9200 0.9303 110,405 -0.02(-2.07%)
Jul 17, 2023 0.9200 0.9600 0.9122 0.9500 71,703 +0.03(+2.81%)
Jul 14, 2023 0.9291 0.9399 0.9110 0.9240 131,254 -0.00(-0.11%)
Jul 13, 2023 0.9400 0.9662 0.9200 0.9250 130,188 -0.02(-2.07%)
Jul 12, 2023 0.9550 0.9699 0.9100 0.9446 104,462 -0.01(-0.57%)
Jul 11, 2023 0.9500 0.9700 0.9222 0.9500 102,821 -0.01(-1.04%)
Jul 10, 2023 0.9300 0.9600 0.9030 0.9600 96,816 +0.02(+1.88%)
Jul 07, 2023 0.9000 0.9500 0.9000 0.9423 147,125 +0.04(+4.34%)
Jul 06, 2023 0.9700 0.9775 0.9000 0.9031 139,649 -0.07(-6.90%)
Jul 05, 2023 0.8900 0.9809 0.8500 0.9700 442,797 +0.08(+9.03%)
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.