Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Trevena Inc (NQ: TRVN )

0.4043 -0.0039 (-0.96%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 6, 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 (%)
Oct 30, 2015 247.25 248.50 232.85 240.50 17,742 -6.75(-2.73%)
Oct 29, 2015 259.25 272.00 243.75 247.25 22,894 -11.25(-4.35%)
Oct 28, 2015 253.50 261.75 246.75 258.50 21,063 +5.00(+1.97%)
Oct 27, 2015 249.50 255.71 244.50 253.50 11,694 +3.25(+1.30%)
Oct 26, 2015 266.00 274.75 249.50 250.25 18,102 -17.00(-6.36%)
Oct 23, 2015 260.25 270.50 257.25 267.25 15,734 +10.25(+3.99%)
Oct 22, 2015 244.50 261.00 237.50 257.00 22,495 +14.00(+5.76%)
Oct 21, 2015 252.50 258.50 236.25 243.00 15,533 -9.25(-3.67%)
Oct 20, 2015 268.50 274.17 250.50 252.25 17,832 -16.00(-5.96%)
Oct 19, 2015 257.50 277.00 253.00 268.25 25,296 +9.75(+3.77%)
Oct 16, 2015 263.25 272.00 248.75 258.50 23,336 -3.25(-1.24%)
Oct 15, 2015 237.50 264.20 237.50 261.75 24,957 +20.50(+8.50%)
Oct 14, 2015 241.75 250.50 236.50 241.25 12,185 +0.75(+0.31%)
Oct 13, 2015 242.50 250.00 239.25 240.50 17,909 -5.25(-2.14%)
Oct 12, 2015 253.75 257.50 241.50 245.75 14,807 -7.50(-2.96%)
Oct 09, 2015 242.00 256.00 241.00 253.25 11,154 +6.50(+2.63%)
Oct 08, 2015 250.75 256.00 238.25 246.75 15,974 -5.75(-2.28%)
Oct 07, 2015 248.25 261.18 237.25 252.50 24,303 +8.50(+3.48%)
Oct 06, 2015 250.00 252.25 231.25 244.00 17,016 -9.25(-3.65%)
Oct 05, 2015 257.25 266.25 236.50 253.25 29,343 -3.25(-1.27%)
Oct 02, 2015 237.50 258.50 234.50 256.50 31,714 +14.25(+5.88%)
Oct 01, 2015 256.00 256.25 225.00 242.25 52,260 -16.50(-6.38%)
Sep 30, 2015 260.00 264.75 248.25 258.75 63,972 +4.50(+1.77%)
Sep 29, 2015 265.00 270.00 249.00 254.25 39,740 -9.75(-3.69%)
Sep 28, 2015 281.25 286.50 262.50 264.00 54,099 -19.50(-6.88%)
Sep 25, 2015 313.75 316.12 272.43 283.50 51,043 -27.75(-8.92%)
Sep 24, 2015 317.25 327.50 306.50 311.25 37,350 -6.50(-2.05%)
Sep 23, 2015 316.50 321.75 303.25 317.75 25,212 +4.50(+1.44%)
Sep 22, 2015 296.00 317.25 292.25 313.25 43,350 +12.00(+3.98%)
Sep 21, 2015 328.25 334.25 296.00 301.25 60,801 -31.25(-9.40%)
Sep 18, 2015 295.25 339.25 295.25 332.50 154,408 +31.25(+10.37%)
Sep 17, 2015 297.75 308.75 292.00 301.25 63,028 +1.50(+0.50%)
Sep 16, 2015 305.25 311.25 280.52 299.75 50,102 -3.25(-1.07%)
Sep 15, 2015 296.25 308.75 286.75 303.00 101,171 +7.00(+2.36%)
Sep 14, 2015 257.25 297.50 255.75 296.00 163,812 +39.75(+15.51%)
Sep 11, 2015 254.75 266.25 243.50 256.25 145,393 -2.50(-0.97%)
Sep 10, 2015 258.75 268.75 253.00 258.75 36,664 -2.00(-0.77%)
Sep 09, 2015 266.25 274.25 259.25 260.75 32,928 -8.75(-3.25%)
Sep 08, 2015 266.75 279.00 255.25 269.50 83,430 +0.50(+0.19%)
Sep 04, 2015 243.75 269.00 269.00 269.00 147,116 +21.75(+8.80%)
Sep 03, 2015 291.00 298.50 241.25 247.25 235,522 -38.75(-13.55%)
Sep 02, 2015 237.75 286.75 230.25 286.00 469,246 +58.75(+25.85%)
Sep 01, 2015 203.25 266.00 195.51 227.25 1,277,976 +77.25(+51.50%)
Aug 31, 2015 149.25 154.00 144.00 150.00 48,508 -1.00(-0.66%)
Aug 28, 2015 148.75 154.38 147.75 151.00 9,671 +1.50(+1.00%)
Aug 27, 2015 148.75 152.50 145.25 149.50 5,964 +2.25(+1.53%)
Aug 26, 2015 143.75 147.75 137.00 147.25 6,882 +7.25(+5.18%)
Aug 25, 2015 146.25 147.25 138.50 140.00 10,635 -0.50(-0.36%)
Aug 24, 2015 144.00 151.00 126.50 140.50 11,404 -13.00(-8.47%)
Aug 21, 2015 142.25 155.50 138.25 153.50 12,390 +8.50(+5.86%)
Aug 20, 2015 154.75 157.25 144.50 145.00 10,641 -12.00(-7.64%)
Aug 19, 2015 158.25 161.25 153.75 157.00 7,288 -1.75(-1.10%)
Aug 18, 2015 164.50 169.75 157.75 158.75 14,024 -6.75(-4.08%)
Aug 17, 2015 165.00 172.00 160.52 165.50 8,977 +3.00(+1.85%)
Aug 14, 2015 169.00 174.25 155.00 162.50 12,076 -7.50(-4.41%)
Aug 13, 2015 163.75 174.50 163.75 170.00 23,057 +7.00(+4.29%)
Aug 12, 2015 146.00 163.75 145.25 163.00 23,318 +15.50(+10.51%)
Aug 11, 2015 151.00 155.25 145.50 147.50 9,326 -5.25(-3.44%)
Aug 10, 2015 147.75 154.75 143.75 152.75 10,023 +6.25(+4.27%)
Aug 07, 2015 150.25 150.50 143.50 146.50 7,261 -5.25(-3.46%)
Aug 06, 2015 161.25 163.25 150.75 151.75 6,145 -9.75(-6.04%)
Aug 05, 2015 163.25 166.25 159.25 161.50 8,698 -1.75(-1.07%)
Aug 04, 2015 157.25 164.75 154.25 163.25 9,237 +9.25(+6.01%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.