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 (%)
Dec 30, 2022 1.370 1.540 1.360 1.430 198,609 +0.02(+1.42%)
Dec 29, 2022 1.340 1.440 1.330 1.410 41,215 +0.06(+4.44%)
Dec 28, 2022 1.430 1.450 1.300 1.350 79,523 +0.04(+3.05%)
Dec 27, 2022 1.630 1.630 1.300 1.310 142,065 -0.32(-19.63%)
Dec 23, 2022 1.520 1.650 1.520 1.630 71,328 +0.09(+5.84%)
Dec 22, 2022 1.480 1.586 1.380 1.540 100,934 +0.06(+4.05%)
Dec 21, 2022 1.490 1.560 1.470 1.480 32,262 -0.03(-1.99%)
Dec 20, 2022 1.490 1.560 1.490 1.510 44,259 +0.00(+0.00%)
Dec 19, 2022 1.560 1.620 1.460 1.510 55,254 -0.05(-3.21%)
Dec 16, 2022 1.540 1.650 1.540 1.560 39,500 +0.01(+0.65%)
Dec 15, 2022 1.760 1.900 1.530 1.550 99,937 -0.24(-13.41%)
Dec 14, 2022 1.800 1.913 1.780 1.790 22,142 -0.04(-2.19%)
Dec 13, 2022 1.880 1.990 1.760 1.830 68,249 -0.04(-2.14%)
Dec 12, 2022 2.180 2.250 1.820 1.870 123,801 -0.33(-15.00%)
Dec 09, 2022 2.200 2.320 2.200 2.200 26,094 -0.03(-1.35%)
Dec 08, 2022 2.260 2.540 2.200 2.230 98,259 -0.03(-1.33%)
Dec 07, 2022 2.530 2.650 2.260 2.260 121,320 -0.32(-12.40%)
Dec 06, 2022 3.060 3.140 2.576 2.580 111,123 -0.48(-15.69%)
Dec 05, 2022 3.420 3.420 3.060 3.060 86,603 -0.36(-10.53%)
Dec 02, 2022 3.420 3.450 3.380 3.420 32,144 -0.03(-0.87%)
Dec 01, 2022 3.440 3.500 3.385 3.450 17,239 -0.00(-0.14%)
Nov 30, 2022 3.420 3.490 2.980 3.455 76,982 -0.00(-0.14%)
Nov 29, 2022 3.460 3.519 3.260 3.460 105,856 -0.01(-0.29%)
Nov 28, 2022 3.450 3.490 3.410 3.470 39,856 -0.01(-0.29%)
Nov 25, 2022 3.480 3.489 3.410 3.480 27,782 +0.02(+0.58%)
Nov 23, 2022 3.610 3.650 3.420 3.460 57,682 -0.15(-4.16%)
Nov 22, 2022 3.820 3.890 3.610 3.610 39,742 -0.13(-3.48%)
Nov 21, 2022 3.840 3.850 3.520 3.740 94,419 -0.08(-2.09%)
Nov 18, 2022 3.720 3.925 3.640 3.820 68,490 +0.09(+2.41%)
Nov 17, 2022 3.310 3.730 3.266 3.730 108,961 +0.33(+9.71%)
Nov 16, 2022 2.980 3.700 2.820 3.400 289,919 -0.06(-1.73%)
Nov 15, 2022 3.000 3.480 2.950 3.460 141,202 +0.51(+17.29%)
Nov 14, 2022 2.880 3.000 2.650 2.950 115,361 +0.20(+7.27%)
Nov 11, 2022 2.380 2.890 2.380 2.750 135,548 +0.28(+11.34%)
Nov 10, 2022 2.450 2.680 2.430 2.470 263,454 -0.58(-19.08%)
Nov 09, 2022 4.250 4.325 2.987 3.053 212,196 -1.35(-30.74%)
Nov 08, 2022 4.655 4.655 4.100 4.407 29,009 -0.17(-3.66%)
Nov 07, 2022 4.700 4.700 4.463 4.575 7,710 +0.07(+1.50%)
Nov 04, 2022 4.650 4.650 4.425 4.508 10,463 -0.09(-2.01%)
Nov 03, 2022 4.500 4.645 4.253 4.600 15,638 +0.25(+5.75%)
Nov 02, 2022 4.250 4.500 4.250 4.350 16,711 +0.01(+0.29%)
Nov 01, 2022 4.250 4.500 4.250 4.338 19,407 +0.05(+1.17%)
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%)
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.