Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevena Inc (NQ: TRVN )

0.2350 -0.0030 (-1.26%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jul 22, 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 (%)
Jul 19, 2024 0.2484 0.2566 0.2377 0.2380 144,185 -0.01(-3.53%)
Jul 18, 2024 0.2400 0.2500 0.2400 0.2467 150,320 +0.00(+1.77%)
Jul 17, 2024 0.2560 0.2700 0.2349 0.2424 392,000 -0.01(-3.23%)
Jul 16, 2024 0.2399 0.2556 0.2351 0.2505 320,380 +0.01(+4.38%)
Jul 15, 2024 0.2400 0.2497 0.2315 0.2400 262,049 -0.00(-0.46%)
Jul 12, 2024 0.2279 0.2449 0.2201 0.2411 482,045 +0.01(+5.75%)
Jul 11, 2024 0.2245 0.2378 0.2136 0.2280 406,253 +0.00(+1.51%)
Jul 10, 2024 0.2148 0.2300 0.2068 0.2246 450,920 +0.01(+3.98%)
Jul 09, 2024 0.2130 0.2220 0.2030 0.2160 505,843 +0.00(+1.17%)
Jul 08, 2024 0.2380 0.2499 0.2016 0.2135 4,520,403 -0.00(-1.48%)
Jul 05, 2024 0.2100 0.2300 0.2079 0.2167 311,621 +0.01(+4.13%)
Jul 03, 2024 0.2022 0.2160 0.2020 0.2081 170,803 +0.00(+1.36%)
Jul 02, 2024 0.2170 0.2196 0.2013 0.2053 371,784 -0.00(-2.10%)
Jul 01, 2024 0.2179 0.2200 0.2000 0.2097 465,114 -0.01(-3.81%)
Jun 28, 2024 0.2128 0.2199 0.1991 0.2180 450,686 +0.00(+1.40%)
Jun 27, 2024 0.2200 0.2249 0.2150 0.2150 381,910 -0.01(-4.44%)
Jun 26, 2024 0.2100 0.2339 0.2107 0.2250 449,976 +0.01(+2.74%)
Jun 25, 2024 0.2230 0.2450 0.2100 0.2190 943,453 -0.01(-2.41%)
Jun 24, 2024 0.2300 0.2488 0.2201 0.2244 1,314,447 -0.04(-13.99%)
Jun 21, 2024 0.2219 0.2674 0.2020 0.2609 4,203,229 +0.01(+6.06%)
Jun 20, 2024 0.3500 0.3535 0.1910 0.2460 39,449,276 -0.11(-30.59%)
Jun 18, 2024 0.4030 0.4200 0.3535 0.3544 210,344 -0.04(-9.71%)
Jun 17, 2024 0.3900 0.4299 0.3900 0.3925 29,167 -0.01(-1.88%)
Jun 14, 2024 0.3900 0.4369 0.3900 0.4000 207,183 +0.00(+0.03%)
Jun 13, 2024 0.3905 0.4097 0.3839 0.3999 77,205 +0.01(+3.33%)
Jun 12, 2024 0.4020 0.4100 0.3800 0.3870 46,614 -0.00(-0.51%)
Jun 11, 2024 0.3834 0.4025 0.3834 0.3890 19,872 +0.00(+0.93%)
Jun 10, 2024 0.4069 0.4095 0.3850 0.3854 73,324 -0.01(-3.55%)
Jun 07, 2024 0.4120 0.4120 0.3827 0.3996 75,297 -0.00(-1.16%)
Jun 06, 2024 0.4091 0.4091 0.3850 0.4043 42,246 -0.00(-0.96%)
Jun 05, 2024 0.4097 0.4119 0.3950 0.4082 38,055 -0.01(-1.40%)
Jun 04, 2024 0.4099 0.4369 0.3900 0.4140 53,952 +0.01(+1.47%)
Jun 03, 2024 0.4000 0.4099 0.3838 0.4080 62,143 +0.02(+4.62%)
May 31, 2024 0.3920 0.4096 0.3891 0.3900 31,160 -0.01(-2.74%)
May 30, 2024 0.4000 0.4100 0.3825 0.4010 38,979 +0.01(+2.40%)
May 29, 2024 0.3990 0.3999 0.3810 0.3916 23,113 +0.01(+1.71%)
May 28, 2024 0.4100 0.4100 0.3800 0.3850 70,013 -0.02(-3.75%)
May 24, 2024 0.4100 0.4200 0.4000 0.4000 37,545 -0.02(-4.08%)
May 23, 2024 0.4010 0.4175 0.4002 0.4170 13,429 +0.01(+2.28%)
May 22, 2024 0.4090 0.4300 0.3999 0.4077 75,921 -0.00(-0.56%)
May 21, 2024 0.3950 0.4397 0.3950 0.4100 99,163 +0.00(+0.84%)
May 20, 2024 0.4100 0.4387 0.4001 0.4066 26,455 +0.00(+0.52%)
May 17, 2024 0.4045 0.4357 0.4001 0.4045 42,880 -0.00(-0.61%)
May 16, 2024 0.4300 0.4300 0.3904 0.4070 77,500 -0.01(-3.12%)
May 15, 2024 0.4100 0.4299 0.4042 0.4201 49,925 +0.00(+0.50%)
May 14, 2024 0.4300 0.4300 0.3900 0.4180 128,742 +0.00(+0.02%)
May 13, 2024 0.4188 0.4300 0.4001 0.4179 42,413 +0.00(+0.53%)
May 10, 2024 0.4299 0.4395 0.4100 0.4157 8,719 -0.00(-1.02%)
May 09, 2024 0.4300 0.4398 0.4200 0.4200 78,093 -0.01(-1.41%)
May 08, 2024 0.4400 0.4400 0.4200 0.4260 50,257 -0.01(-3.18%)
May 07, 2024 0.4400 0.4498 0.4010 0.4400 118,412 +0.02(+5.52%)
May 06, 2024 0.4300 0.4497 0.4100 0.4170 132,333 +0.00(+1.07%)
May 03, 2024 0.4352 0.4352 0.3800 0.4126 76,312 +0.00(+0.76%)
May 02, 2024 0.3919 0.4100 0.3800 0.4095 76,177 +0.03(+6.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.