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 )

0.3838 -0.0162 (-4.05%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 1, 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 (%)
Apr 29, 2022 7.750 8.020 7.372 7.412 55,936 -0.32(-4.14%)
Apr 28, 2022 7.775 7.832 7.350 7.732 43,846 +0.17(+2.25%)
Apr 27, 2022 7.750 8.012 7.508 7.562 56,259 -0.21(-2.73%)
Apr 26, 2022 8.250 8.607 7.508 7.775 60,008 -0.54(-6.47%)
Apr 25, 2022 9.250 9.250 8.265 8.312 62,590 -0.69(-7.64%)
Apr 22, 2022 9.623 9.625 9.000 9.000 28,184 -0.40(-4.28%)
Apr 21, 2022 10.00 9.947 9.275 9.402 31,593 -0.40(-4.11%)
Apr 20, 2022 10.00 10.12 9.473 9.805 34,625 -0.12(-1.23%)
Apr 19, 2022 9.750 10.16 9.375 9.928 51,175 +0.66(+7.15%)
Apr 18, 2022 10.38 10.38 9.015 9.265 103,860 -0.74(-7.42%)
Apr 14, 2022 10.25 10.37 10.00 10.01 28,367 +0.02(+0.23%)
Apr 13, 2022 10.38 10.48 9.938 9.985 36,984 -0.35(-3.36%)
Apr 12, 2022 10.26 10.46 9.720 10.33 54,534 +0.06(+0.56%)
Apr 11, 2022 10.66 10.95 10.06 10.28 38,683 -0.37(-3.48%)
Apr 08, 2022 10.94 10.95 10.53 10.64 33,982 -0.21(-1.96%)
Apr 07, 2022 11.00 11.50 10.56 10.86 38,047 -0.15(-1.36%)
Apr 06, 2022 11.25 11.69 10.50 11.01 51,036 -0.47(-4.09%)
Apr 05, 2022 12.00 12.25 11.25 11.48 36,284 -0.22(-1.86%)
Apr 04, 2022 12.50 12.46 11.25 11.70 56,303 -0.85(-6.79%)
Apr 01, 2022 13.25 13.87 12.32 12.55 76,771 -1.20(-8.73%)
Mar 31, 2022 11.75 15.28 11.53 13.75 419,125 +2.72(+24.64%)
Mar 30, 2022 11.75 11.75 11.03 11.03 39,232 -0.58(-5.00%)
Mar 29, 2022 11.89 12.32 11.49 11.61 39,757 +0.24(+2.13%)
Mar 28, 2022 11.53 12.03 11.28 11.37 21,718 -0.27(-2.28%)
Mar 25, 2022 13.00 13.00 11.53 11.63 35,159 -1.09(-8.60%)
Mar 24, 2022 12.50 12.75 12.28 12.73 34,645 +0.29(+2.35%)
Mar 23, 2022 12.71 12.75 12.25 12.44 23,286 -0.18(-1.41%)
Mar 22, 2022 12.38 12.74 12.30 12.61 20,792 +0.42(+3.44%)
Mar 21, 2022 13.00 13.00 12.06 12.19 41,156 -1.31(-9.69%)
Mar 18, 2022 12.00 13.50 11.45 13.50 90,049 +1.82(+15.63%)
Mar 17, 2022 10.50 11.72 10.45 11.68 32,872 +0.98(+9.16%)
Mar 16, 2022 10.25 10.87 10.25 10.70 17,744 +0.39(+3.78%)
Mar 15, 2022 10.72 10.75 10.20 10.30 19,914 +0.05(+0.54%)
Mar 14, 2022 11.00 11.03 10.12 10.25 19,616 -0.38(-3.53%)
Mar 11, 2022 11.10 11.65 10.62 10.62 18,548 -0.79(-6.94%)
Mar 10, 2022 11.50 11.75 11.10 11.42 13,933 -0.33(-2.83%)
Mar 09, 2022 11.12 12.00 10.85 11.75 29,447 +1.00(+9.30%)
Mar 08, 2022 10.75 11.36 10.56 10.75 20,975 +0.00(+0.00%)
Mar 07, 2022 11.13 11.29 10.75 10.75 29,725 -0.29(-2.63%)
Mar 04, 2022 11.89 11.89 10.75 11.04 18,682 -0.45(-3.92%)
Mar 03, 2022 12.00 12.00 11.45 11.49 22,481 -0.36(-3.06%)
Mar 02, 2022 11.37 12.00 11.31 11.85 14,873 +0.41(+3.63%)
Mar 01, 2022 11.75 12.00 11.39 11.44 16,514 -0.00(-0.02%)
Feb 28, 2022 12.00 12.00 11.38 11.44 29,445 -0.41(-3.46%)
Feb 25, 2022 11.50 12.00 11.57 11.85 18,455 -0.03(-0.23%)
Feb 24, 2022 10.32 12.00 10.06 11.88 40,015 +1.42(+13.63%)
Feb 23, 2022 11.50 12.00 10.35 10.45 37,356 -0.77(-6.88%)
Feb 22, 2022 12.00 12.12 11.12 11.22 30,884 -0.77(-6.42%)
Feb 18, 2022 11.99 0 -0.50(-4.00%)
Feb 17, 2022 12.75 12.89 12.49 12.49 17,563 -0.21(-1.63%)
Feb 16, 2022 12.69 13.00 12.50 12.70 17,317 +0.01(+0.10%)
Feb 15, 2022 11.98 12.75 11.98 12.69 26,237 +0.74(+6.24%)
Feb 14, 2022 11.75 12.54 11.75 11.95 15,295 -0.12(-0.99%)
Feb 11, 2022 12.43 12.75 11.75 12.06 48,310 -0.14(-1.15%)
Feb 10, 2022 12.69 12.88 12.15 12.21 36,458 -0.54(-4.27%)
Feb 09, 2022 12.31 13.12 12.31 12.75 39,143 +0.43(+3.51%)
Feb 08, 2022 12.71 12.71 12.25 12.32 18,141 -0.37(-2.90%)
Feb 07, 2022 13.12 13.12 12.56 12.69 24,937 +0.25(+2.03%)
Feb 04, 2022 11.93 12.74 11.77 12.43 31,044 +0.43(+3.60%)
Feb 03, 2022 12.68 11.91 12.00 27,529 -0.55(-4.42%)
Feb 02, 2022 13.50 13.96 12.53 12.55 32,528 -0.89(-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.
 
 
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.