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 )

0.4045 -0.0025 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Aug 01, 2022 6.107 6.192 5.378 5.530 95,468 -0.67(-10.84%)
Jul 29, 2022 6.000 6.350 5.915 6.202 69,985 -0.37(-5.67%)
Jul 28, 2022 7.080 7.200 6.522 6.575 49,866 +0.01(+0.19%)
Jul 27, 2022 7.000 6.923 6.478 6.562 18,053 -0.01(-0.19%)
Jul 26, 2022 6.775 7.162 6.263 6.575 46,407 -0.21(-3.10%)
Jul 25, 2022 7.050 7.255 6.775 6.785 17,118 -0.33(-4.60%)
Jul 22, 2022 7.800 7.995 7.000 7.112 62,615 -0.76(-9.68%)
Jul 21, 2022 8.375 8.375 7.575 7.875 33,172 -0.36(-4.34%)
Jul 20, 2022 8.373 8.463 8.140 8.232 22,174 +0.06(+0.76%)
Jul 19, 2022 8.500 8.500 7.915 8.170 23,769 -0.11(-1.33%)
Jul 18, 2022 8.335 8.418 8.220 8.280 13,124 +0.06(+0.73%)
Jul 15, 2022 8.877 9.000 8.025 8.220 48,448 -0.78(-8.67%)
Jul 14, 2022 9.125 9.125 8.500 9.000 35,077 +0.06(+0.70%)
Jul 13, 2022 8.783 9.162 8.750 8.938 14,721 +0.01(+0.14%)
Jul 12, 2022 8.910 9.373 8.750 8.925 29,874 -0.26(-2.83%)
Jul 11, 2022 9.500 9.625 8.920 9.185 19,200 -0.31(-3.32%)
Jul 08, 2022 9.325 9.625 9.030 9.500 41,415 +0.19(+1.99%)
Jul 07, 2022 9.352 9.700 9.125 9.315 52,108 +0.06(+0.70%)
Jul 06, 2022 9.750 9.875 8.750 9.250 47,311 -0.50(-5.15%)
Jul 05, 2022 9.543 10.25 9.543 9.752 32,414 +0.00(+0.03%)
Jul 01, 2022 10.35 10.62 9.523 9.750 50,330 -0.60(-5.80%)
Jun 30, 2022 10.46 10.75 9.495 10.35 47,120 +0.10(+0.98%)
Jun 29, 2022 10.25 10.59 9.537 10.25 36,979 -0.06(-0.63%)
Jun 28, 2022 10.50 10.62 10.04 10.31 21,268 -0.43(-4.00%)
Jun 27, 2022 10.79 10.88 9.750 10.74 45,462 +0.29(+2.80%)
Jun 24, 2022 11.32 12.00 9.310 10.45 895,589 -1.05(-9.11%)
Jun 23, 2022 11.75 12.22 11.12 11.50 78,948 -0.05(-0.48%)
Jun 22, 2022 10.96 11.55 10.62 11.55 104,245 +0.40(+3.59%)
Jun 21, 2022 10.75 11.15 9.815 11.15 89,903 +0.22(+2.01%)
Jun 17, 2022 9.752 10.94 9.555 10.94 77,720 +1.10(+11.13%)
Jun 16, 2022 9.992 10.00 8.750 9.840 103,990 -0.51(-4.88%)
Jun 15, 2022 10.50 10.70 9.732 10.35 95,872 +0.37(+3.74%)
Jun 14, 2022 10.21 10.75 9.973 9.973 40,999 -0.25(-2.45%)
Jun 13, 2022 10.71 10.94 9.768 10.22 95,025 -0.70(-6.37%)
Jun 10, 2022 10.25 11.25 10.00 10.92 143,709 +0.17(+1.56%)
Jun 09, 2022 10.50 11.22 10.00 10.75 112,616 +0.38(+3.61%)
Jun 08, 2022 9.750 11.00 9.625 10.38 121,746 +0.64(+6.63%)
Jun 07, 2022 9.500 10.22 9.000 9.730 139,627 +0.39(+4.18%)
Jun 06, 2022 8.945 9.720 8.457 9.340 120,648 +0.44(+4.88%)
Jun 03, 2022 8.842 9.250 8.678 8.905 61,063 -0.35(-3.73%)
Jun 02, 2022 8.143 9.665 7.875 9.250 145,774 +0.91(+10.94%)
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.