Skip to main content

Trevena Inc (NQ: TRVN )

0.5611 -0.0071 (-1.25%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.5781 0.5800 0.5400 0.5611 66,132 -0.01(-1.25%)
Feb 22, 2024 0.5788 0.5800 0.5644 0.5682 19,268 +0.00(+0.46%)
Feb 21, 2024 0.5600 0.5691 0.5600 0.5656 30,090 -0.00(-0.63%)
Feb 20, 2024 0.6025 0.6099 0.5500 0.5692 44,517 -0.00(-0.32%)
Feb 16, 2024 0.6100 0.6100 0.5700 0.5710 125,923 -0.05(-7.83%)
Feb 15, 2024 0.6120 0.6198 0.5800 0.6195 31,197 +0.01(+2.09%)
Feb 14, 2024 0.5720 0.6162 0.5720 0.6068 56,474 +0.03(+4.62%)
Feb 13, 2024 0.5883 0.5899 0.5800 0.5800 24,205 +0.00(+0.00%)
Feb 12, 2024 0.5900 0.6000 0.5728 0.5800 70,577 -0.01(-0.94%)
Feb 09, 2024 0.5799 0.6040 0.5704 0.5855 37,833 +0.02(+2.67%)
Feb 08, 2024 0.5915 0.6091 0.5700 0.5703 44,352 -0.03(-4.54%)
Feb 07, 2024 0.5800 0.6261 0.5700 0.5974 185,917 +0.02(+2.73%)
Feb 06, 2024 0.6068 0.6150 0.5800 0.5815 23,799 +0.01(+0.92%)
Feb 05, 2024 0.6150 0.6150 0.5559 0.5762 139,666 -0.04(-6.75%)
Feb 02, 2024 0.6150 0.6200 0.6030 0.6179 81,620 -0.01(-0.98%)
Feb 01, 2024 0.6407 0.6407 0.6100 0.6240 98,219 -0.02(-2.64%)
Jan 31, 2024 0.6500 0.6521 0.6200 0.6409 28,972 -0.03(-4.36%)
Jan 30, 2024 0.6500 0.6998 0.6200 0.6701 191,623 +0.02(+3.09%)
Jan 29, 2024 0.6400 0.6500 0.6320 0.6500 65,561 +0.01(+2.15%)
Jan 26, 2024 0.6489 0.6490 0.6320 0.6363 22,173 -0.01(-1.23%)
Jan 25, 2024 0.6700 0.6733 0.6300 0.6442 66,205 +0.00(+0.16%)
Jan 24, 2024 0.6908 0.7002 0.6380 0.6432 54,618 -0.03(-4.47%)
Jan 23, 2024 0.6900 0.7000 0.6700 0.6733 60,105 -0.01(-1.71%)
Jan 22, 2024 0.6860 0.7130 0.6806 0.6850 49,291 -0.01(-2.13%)
Jan 19, 2024 0.6800 0.7401 0.6650 0.6999 57,700 +0.02(+3.61%)
Jan 18, 2024 0.7418 0.7418 0.6700 0.6755 125,895 -0.01(-1.39%)
Jan 17, 2024 0.6957 0.7000 0.6850 0.6850 15,302 +0.00(+0.00%)
Jan 16, 2024 0.6300 0.7691 0.5766 0.6850 237,094 -0.01(-0.74%)
Jan 12, 2024 0.7200 0.7300 0.6900 0.6901 59,599 -0.02(-2.80%)
Jan 11, 2024 0.7130 0.7500 0.7100 0.7100 34,598 -0.02(-2.74%)
Jan 10, 2024 0.7300 0.7693 0.7261 0.7300 160,853 -0.01(-0.68%)
Jan 09, 2024 0.7380 0.7380 0.7168 0.7350 49,952 -0.00(-0.41%)
Jan 08, 2024 0.7117 0.7399 0.7100 0.7380 79,988 +0.02(+3.22%)
Jan 05, 2024 0.7400 0.7400 0.7074 0.7150 86,673 -0.01(-1.38%)
Jan 04, 2024 0.7400 0.7400 0.7200 0.7250 53,368 +0.00(+0.51%)
Jan 03, 2024 0.7400 0.7400 0.7012 0.7213 63,416 -0.02(-2.40%)
Jan 02, 2024 0.7100 0.7390 0.7040 0.7390 69,401 +0.02(+2.34%)
Dec 29, 2023 0.7100 0.7400 0.7026 0.7221 69,939 +0.01(+1.86%)
Dec 28, 2023 0.7000 0.7166 0.6850 0.7089 85,383 +0.01(+1.42%)
Dec 27, 2023 0.7150 0.7300 0.6604 0.6990 245,568 -0.01(-0.87%)
Dec 26, 2023 0.7096 0.7300 0.7001 0.7051 53,028 -0.01(-1.38%)
Dec 22, 2023 0.6800 0.7270 0.6790 0.7150 176,159 +0.03(+3.62%)
Dec 21, 2023 0.6600 0.6900 0.6501 0.6900 104,628 +0.04(+5.99%)
Dec 20, 2023 0.6600 0.6950 0.6500 0.6510 152,056 +0.00(+0.09%)
Dec 19, 2023 0.6154 0.6600 0.6154 0.6504 264,804 +0.04(+6.55%)
Dec 18, 2023 0.5861 0.6200 0.5860 0.6104 53,484 +0.02(+3.46%)
Dec 15, 2023 0.6175 0.6200 0.5801 0.5900 215,358 -0.02(-2.50%)
Dec 14, 2023 0.6080 0.6300 0.5702 0.6051 199,007 -0.00(-0.35%)
Dec 13, 2023 0.6300 0.6499 0.5544 0.6072 224,871 -0.02(-3.60%)
Dec 12, 2023 0.6330 0.6330 0.6150 0.6299 83,190 +0.01(+1.93%)
Dec 11, 2023 0.6088 0.6300 0.6000 0.6180 19,580 +0.02(+3.00%)
Dec 08, 2023 0.6100 0.6400 0.6000 0.6000 85,296 -0.03(-4.58%)
Dec 07, 2023 0.6300 0.6446 0.6002 0.6288 103,955 +0.00(+0.59%)
Dec 06, 2023 0.6000 0.6695 0.6000 0.6251 167,652 +0.01(+1.94%)
Dec 05, 2023 0.6400 0.6400 0.5844 0.6132 138,785 +0.01(+2.37%)
Dec 04, 2023 0.5603 0.6039 0.5603 0.5990 176,795 +0.01(+2.39%)
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.