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 )

0.4070 -0.0131 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2022 4.375 4.500 4.200 4.287 21,701 +0.03(+0.76%)
Oct 28, 2022 4.135 4.300 4.100 4.255 10,136 -0.04(-0.82%)
Oct 27, 2022 4.250 4.375 4.040 4.290 8,696 -0.01(-0.23%)
Oct 26, 2022 4.188 4.600 4.188 4.300 22,406 +0.07(+1.65%)
Oct 25, 2022 4.650 4.650 4.165 4.230 15,698 +0.02(+0.48%)
Oct 24, 2022 4.345 4.345 4.173 4.210 9,326 -0.04(-1.00%)
Oct 21, 2022 4.138 4.500 4.138 4.253 14,004 +0.08(+1.92%)
Oct 20, 2022 4.375 4.375 4.165 4.173 15,622 -0.11(-2.57%)
Oct 19, 2022 4.678 4.750 4.282 4.282 22,884 -0.21(-4.67%)
Oct 18, 2022 4.625 5.128 4.482 4.492 31,415 -0.06(-1.26%)
Oct 17, 2022 4.750 4.688 4.500 4.550 11,678 -0.04(-0.76%)
Oct 14, 2022 4.500 4.848 4.452 4.585 14,878 +0.13(+2.98%)
Oct 13, 2022 4.500 4.500 4.338 4.452 10,582 +0.12(+2.71%)
Oct 12, 2022 4.575 4.575 4.275 4.335 7,506 -0.14(-3.07%)
Oct 11, 2022 4.500 4.853 4.378 4.473 23,122 +0.04(+0.90%)
Oct 10, 2022 4.562 5.000 4.433 4.433 14,868 -0.03(-0.67%)
Oct 07, 2022 5.040 5.062 4.400 4.463 19,062 -0.44(-9.02%)
Oct 06, 2022 4.280 5.120 4.280 4.905 64,245 +0.58(+13.48%)
Oct 05, 2022 4.022 4.340 4.022 4.322 17,705 +0.21(+4.98%)
Oct 04, 2022 3.950 4.250 3.947 4.117 18,958 +0.19(+4.90%)
Oct 03, 2022 4.000 4.050 3.875 3.925 9,372 +0.09(+2.48%)
Sep 30, 2022 4.095 4.125 3.812 3.830 24,300 -0.04(-0.91%)
Sep 29, 2022 3.938 4.250 3.750 3.865 33,343 -0.13(-3.37%)
Sep 28, 2022 4.000 4.192 3.900 4.000 11,132 +0.18(+4.71%)
Sep 27, 2022 4.000 4.125 3.775 3.820 22,307 -0.04(-1.10%)
Sep 26, 2022 4.250 4.235 3.825 3.862 31,566 -0.26(-6.36%)
Sep 23, 2022 4.250 4.500 4.025 4.125 33,677 -0.26(-5.93%)
Sep 22, 2022 4.750 4.710 4.372 4.385 17,724 -0.10(-2.28%)
Sep 21, 2022 4.625 4.688 4.475 4.487 27,132 -0.06(-1.37%)
Sep 20, 2022 4.750 4.750 4.550 4.550 10,604 -0.08(-1.62%)
Sep 19, 2022 4.775 4.975 4.562 4.625 27,842 -0.12(-2.63%)
Sep 16, 2022 5.000 5.250 4.628 4.750 61,784 -0.38(-7.32%)
Sep 15, 2022 5.000 5.433 5.000 5.125 14,309 -0.03(-0.49%)
Sep 14, 2022 5.253 5.482 5.150 5.150 15,781 -0.07(-1.39%)
Sep 13, 2022 5.250 5.250 5.013 5.223 16,562 +0.02(+0.43%)
Sep 12, 2022 5.250 5.575 5.188 5.200 26,764 -0.02(-0.34%)
Sep 09, 2022 5.220 5.225 5.098 5.218 17,697 +0.11(+2.15%)
Sep 08, 2022 4.957 5.175 4.957 5.107 23,603 +0.11(+2.15%)
Sep 07, 2022 5.000 5.125 4.862 5.000 43,809 +0.08(+1.73%)
Sep 06, 2022 5.245 5.245 4.888 4.915 25,315 -0.23(-4.52%)
Sep 02, 2022 5.338 5.497 5.125 5.147 10,862 -0.14(-2.69%)
Sep 01, 2022 5.423 5.497 5.228 5.290 12,665 -0.11(-1.99%)
Aug 31, 2022 5.500 5.647 5.375 5.397 14,285 +0.14(+2.71%)
Aug 30, 2022 5.250 5.572 5.048 5.255 39,428 +0.09(+1.79%)
Aug 29, 2022 5.525 5.525 5.050 5.162 19,510 -0.26(-4.71%)
Aug 26, 2022 5.770 5.770 5.388 5.418 28,778 -0.32(-5.58%)
Aug 25, 2022 6.000 6.250 5.688 5.737 28,563 -0.04(-0.65%)
Aug 24, 2022 5.543 5.987 5.303 5.775 32,281 +0.23(+4.05%)
Aug 23, 2022 5.412 5.590 5.388 5.550 15,855 +0.14(+2.54%)
Aug 22, 2022 5.750 5.725 5.300 5.412 62,210 -0.01(-0.23%)
Aug 19, 2022 5.700 5.750 5.312 5.425 54,877 -0.35(-6.10%)
Aug 18, 2022 6.000 6.015 5.440 5.777 69,886 -0.35(-5.67%)
Aug 17, 2022 6.315 6.447 5.973 6.125 19,167 -0.18(-2.93%)
Aug 16, 2022 6.135 6.400 6.050 6.310 44,266 +0.16(+2.60%)
Aug 15, 2022 6.173 6.470 6.045 6.150 28,786 -0.21(-3.38%)
Aug 12, 2022 6.050 6.450 5.940 6.365 52,208 +0.32(+5.34%)
Aug 11, 2022 6.250 6.335 5.775 6.043 63,129 +0.04(+0.71%)
Aug 10, 2022 5.375 6.065 5.272 6.000 72,774 +0.73(+13.91%)
Aug 09, 2022 5.650 5.650 5.100 5.268 48,086 -0.24(-4.27%)
Aug 08, 2022 5.500 5.875 4.537 5.503 112,496 -0.06(-1.03%)
Aug 05, 2022 5.670 6.000 5.235 5.560 98,273 -0.32(-5.36%)
Aug 04, 2022 5.750 6.000 5.245 5.875 89,827 +0.25(+4.54%)
Aug 03, 2022 5.500 5.675 5.250 5.620 85,823 +0.20(+3.74%)
Aug 02, 2022 5.750 5.770 5.075 5.418 70,645 -0.11(-2.03%)
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.
 
 
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.