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 (%)
May 30, 2014 113.25 113.25 107.75 109.75 1,631 -3.50(-3.09%)
May 29, 2014 112.50 113.25 112.25 113.25 1,004 -0.50(-0.44%)
May 28, 2014 115.25 115.25 112.50 113.75 1,141 -0.75(-0.66%)
May 27, 2014 113.00 114.50 110.50 114.50 786 +3.00(+2.69%)
May 23, 2014 112.00 111.50 111.50 111.50 844 -1.25(-1.11%)
May 22, 2014 107.25 114.25 106.75 112.75 876 +3.50(+3.20%)
May 21, 2014 114.35 114.35 106.75 109.25 2,153 -1.00(-0.91%)
May 20, 2014 106.75 111.25 106.25 110.25 2,427 +1.25(+1.15%)
May 19, 2014 117.38 117.38 106.50 109.00 1,099 -2.50(-2.24%)
May 16, 2014 119.50 119.50 110.25 111.50 1,599 -8.50(-7.08%)
May 15, 2014 119.50 126.80 116.00 120.00 1,321 +0.50(+0.42%)
May 14, 2014 119.00 122.50 116.50 119.50 3,905 -0.25(-0.21%)
May 13, 2014 116.75 123.00 115.00 119.75 2,291 +3.00(+2.57%)
May 12, 2014 119.25 120.50 114.50 116.75 962 -1.25(-1.06%)
May 09, 2014 115.50 120.50 112.50 118.00 3,716 -0.75(-0.63%)
May 08, 2014 123.25 123.25 118.75 118.75 1,091 -3.25(-2.66%)
May 07, 2014 120.25 125.00 120.25 122.00 598 -2.00(-1.61%)
May 06, 2014 123.50 125.00 121.50 124.00 4,742 +0.50(+0.40%)
May 05, 2014 120.25 126.75 119.50 123.50 1,480 +0.00(+0.00%)
May 02, 2014 123.75 125.00 119.00 123.50 1,615 +0.50(+0.41%)
May 01, 2014 125.75 125.75 120.50 123.00 1,090 -2.25(-1.80%)
Apr 30, 2014 123.00 144.50 123.00 125.25 3,211 +1.75(+1.42%)
Apr 29, 2014 124.75 127.75 121.25 123.50 2,081 +0.00(+0.00%)
Apr 28, 2014 130.00 130.00 119.75 123.50 2,060 -5.50(-4.26%)
Apr 25, 2014 137.00 143.75 127.50 129.00 3,246 -8.25(-6.01%)
Apr 24, 2014 140.50 143.75 135.50 137.25 4,131 -1.75(-1.26%)
Apr 23, 2014 146.50 146.50 137.50 139.00 2,518 -7.25(-4.96%)
Apr 22, 2014 143.50 150.00 140.25 146.25 3,206 +2.25(+1.56%)
Apr 21, 2014 136.75 155.50 130.25 144.00 2,940 +9.25(+6.86%)
Apr 17, 2014 127.50 134.75 134.75 134.75 2,136 +7.25(+5.69%)
Apr 16, 2014 126.25 128.50 118.50 127.50 1,959 +3.25(+2.62%)
Apr 15, 2014 136.25 136.25 120.25 124.25 3,399 -9.75(-7.28%)
Apr 14, 2014 144.50 147.25 132.25 134.00 3,424 -8.75(-6.13%)
Apr 11, 2014 143.50 144.00 139.50 142.75 5,920 -2.25(-1.55%)
Apr 10, 2014 150.00 150.38 139.25 145.00 3,851 -6.00(-3.97%)
Apr 09, 2014 154.50 154.50 150.00 151.00 3,234 -3.50(-2.27%)
Apr 08, 2014 160.50 160.50 144.00 154.50 5,620 -5.75(-3.59%)
Apr 07, 2014 172.25 173.00 156.25 160.25 5,873 -13.25(-7.64%)
Apr 04, 2014 181.50 183.75 173.00 173.50 4,119 -7.75(-4.28%)
Apr 03, 2014 190.25 191.00 180.25 181.25 2,284 -9.50(-4.98%)
Apr 02, 2014 188.75 195.50 187.38 190.75 5,548 +1.50(+0.79%)
Apr 01, 2014 191.25 193.75 170.25 189.25 3,752 -7.25(-3.69%)
Mar 31, 2014 187.25 198.50 183.00 196.50 36,858 +10.25(+5.50%)
Mar 28, 2014 167.00 193.00 155.25 186.25 5,696 +19.00(+11.36%)
Mar 27, 2014 177.75 183.25 152.06 167.25 7,949 -10.75(-6.04%)
Mar 26, 2014 176.00 184.88 167.28 178.00 3,433 +3.50(+2.01%)
Mar 25, 2014 184.75 187.00 170.53 174.50 5,407 -6.75(-3.72%)
Mar 24, 2014 196.75 197.25 180.50 181.25 4,927 -14.50(-7.41%)
Mar 21, 2014 211.25 211.25 195.50 195.75 12,618 -13.75(-6.56%)
Mar 20, 2014 213.50 216.00 202.00 209.50 3,020 -1.00(-0.48%)
Mar 19, 2014 221.75 224.25 203.88 210.50 9,315 -7.25(-3.33%)
Mar 18, 2014 214.00 220.25 207.38 217.75 5,680 +6.50(+3.08%)
Mar 17, 2014 228.50 230.25 208.25 211.25 5,019 -15.50(-6.84%)
Mar 14, 2014 231.25 236.50 224.00 226.75 4,824 -5.25(-2.26%)
Mar 13, 2014 235.25 240.50 227.25 232.00 2,968 -0.25(-0.11%)
Mar 12, 2014 231.00 237.00 224.50 232.25 3,273 +0.00(+0.00%)
Mar 11, 2014 232.50 241.00 219.88 232.25 8,420 +3.25(+1.42%)
Mar 10, 2014 225.25 237.00 220.50 229.00 4,571 +0.50(+0.22%)
Mar 07, 2014 235.75 236.30 213.25 228.50 4,319 -2.75(-1.19%)
Mar 06, 2014 244.00 248.50 226.50 231.25 2,341 -9.75(-4.05%)
Mar 05, 2014 236.25 248.75 225.00 241.00 4,242 +9.25(+3.99%)
Mar 04, 2014 211.50 239.25 206.00 231.75 5,939 +27.25(+13.33%)
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.