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 (%)
Jun 30, 2023 0.8800 0.8977 0.8560 0.8810 74,182 +0.00(+0.28%)
Jun 29, 2023 0.8779 0.8900 0.8500 0.8785 122,364 +0.00(+0.06%)
Jun 28, 2023 0.8500 0.8780 0.8240 0.8780 169,269 +0.02(+2.09%)
Jun 27, 2023 0.8400 0.8600 0.8123 0.8600 123,956 +0.02(+2.38%)
Jun 26, 2023 0.8580 0.8760 0.8000 0.8400 327,419 -0.01(-1.65%)
Jun 23, 2023 0.9098 0.9098 0.8327 0.8541 225,822 -0.06(-6.14%)
Jun 22, 2023 0.8924 0.9390 0.8700 0.9100 203,164 -0.01(-1.09%)
Jun 21, 2023 0.9100 0.9200 0.8840 0.9200 244,739 +0.02(+2.59%)
Jun 20, 2023 0.9800 0.9900 0.8746 0.8968 703,400 -0.09(-9.40%)
Jun 16, 2023 1.010 1.030 0.9800 0.9899 321,659 -0.05(-4.82%)
Jun 15, 2023 1.010 1.040 1.010 1.040 229,021 +0.03(+2.97%)
Jun 14, 2023 1.080 1.080 0.9900 1.010 441,501 -0.07(-6.48%)
Jun 13, 2023 1.070 1.080 1.030 1.080 171,740 +0.00(+0.00%)
Jun 12, 2023 1.040 1.090 1.040 1.080 189,030 +0.02(+1.89%)
Jun 09, 2023 1.070 1.120 1.030 1.060 439,024 +0.00(+0.00%)
Jun 08, 2023 1.100 1.100 1.050 1.060 180,938 -0.04(-3.64%)
Jun 07, 2023 1.040 1.110 1.040 1.100 395,881 +0.02(+1.85%)
Jun 06, 2023 1.000 1.080 1.000 1.080 434,717 +0.05(+4.85%)
Jun 05, 2023 1.050 1.065 1.000 1.030 485,793 -0.04(-3.74%)
Jun 02, 2023 1.070 1.090 0.9501 1.070 1,083,701 +0.01(+0.94%)
Jun 01, 2023 1.080 1.129 1.020 1.060 1,747,148 -0.08(-7.02%)
May 31, 2023 1.310 1.350 1.120 1.140 12,801,954 -0.02(-1.72%)
May 30, 2023 1.140 1.230 1.110 1.160 464,300 +0.01(+0.87%)
May 26, 2023 1.080 1.170 1.070 1.150 314,244 +0.07(+6.48%)
May 25, 2023 1.190 1.210 1.070 1.080 575,145 -0.13(-10.74%)
May 24, 2023 1.190 1.240 1.130 1.210 465,116 +0.02(+1.68%)
May 23, 2023 1.150 1.250 1.120 1.190 690,198 +0.02(+1.71%)
May 22, 2023 1.150 1.220 1.086 1.170 698,979 +0.00(+0.00%)
May 19, 2023 1.080 1.200 1.070 1.170 802,122 +0.06(+5.88%)
May 18, 2023 1.160 1.190 1.060 1.105 1,269,285 -0.09(-7.92%)
May 17, 2023 1.310 1.320 1.161 1.200 2,328,997 -0.05(-4.38%)
May 16, 2023 1.050 1.340 1.050 1.255 2,612,534 +0.07(+6.36%)
May 15, 2023 1.410 1.480 1.120 1.180 2,605,413 -0.17(-12.59%)
May 12, 2023 1.580 1.640 1.270 1.350 3,024,455 -0.17(-11.18%)
May 11, 2023 1.550 1.720 1.400 1.520 2,915,222 -0.08(-5.00%)
May 10, 2023 1.760 1.830 1.500 1.600 7,596,230 -0.17(-9.60%)
May 09, 2023 2.780 2.800 1.710 1.770 21,523,200 -1.34(-43.09%)
May 08, 2023 0.7800 3.280 0.7700 3.110 109,533,744 +2.48(+393.65%)
May 05, 2023 0.6459 0.6515 0.6100 0.6300 63,323 -0.00(-0.44%)
May 04, 2023 0.6354 0.6900 0.6000 0.6328 156,778 -0.02(-3.40%)
May 03, 2023 0.6600 0.6795 0.5800 0.6551 102,122 +0.05(+7.61%)
May 02, 2023 0.6200 0.6499 0.6088 0.6088 44,477 -0.02(-2.96%)
May 01, 2023 0.6700 0.6700 0.6000 0.6274 60,483 -0.02(-3.18%)
Apr 28, 2023 0.6599 0.6694 0.6480 0.6480 21,219 -0.00(-0.23%)
Apr 27, 2023 0.6200 0.6659 0.6210 0.6495 83,218 +0.03(+4.59%)
Apr 26, 2023 0.6250 0.6599 0.6200 0.6210 47,941 -0.00(-0.64%)
Apr 25, 2023 0.6700 0.6879 0.6200 0.6250 70,793 -0.03(-5.23%)
Apr 24, 2023 0.6999 0.6999 0.6511 0.6595 77,410 -0.03(-4.42%)
Apr 21, 2023 0.7400 0.7400 0.6700 0.6900 120,805 -0.03(-4.17%)
Apr 20, 2023 0.7200 0.7560 0.6950 0.7200 41,957 -0.01(-0.70%)
Apr 19, 2023 0.7301 0.7560 0.6900 0.7251 72,589 -0.00(-0.62%)
Apr 18, 2023 0.7600 0.8000 0.7000 0.7296 45,459 -0.02(-2.73%)
Apr 17, 2023 0.7888 0.7888 0.7200 0.7501 84,691 -0.01(-1.43%)
Apr 14, 2023 0.7900 0.8180 0.7200 0.7610 155,003 -0.02(-1.93%)
Apr 13, 2023 0.7370 0.7800 0.7114 0.7760 93,392 +0.04(+5.29%)
Apr 12, 2023 0.7100 0.7500 0.6900 0.7370 129,377 +0.07(+9.84%)
Apr 11, 2023 0.8200 0.8200 0.6710 0.6710 261,633 -0.13(-16.11%)
Apr 10, 2023 0.8400 0.8550 0.7500 0.7999 85,579 -0.01(-1.31%)
Apr 06, 2023 0.8100 0.8584 0.8000 0.8105 106,641 +0.01(+1.46%)
Apr 05, 2023 0.7100 0.8088 0.7055 0.7988 135,894 +0.07(+9.05%)
Apr 04, 2023 0.7268 0.8100 0.7000 0.7325 117,535 +0.01(+1.74%)
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.