Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevena Inc (NQ: TRVN )

0.1975 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 6, 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 06, 2024 0.1900 0.2000 0.1890 0.1975 169,207 +0.01(+4.28%)
Aug 05, 2024 0.1900 0.1979 0.1703 0.1894 354,830 -0.01(-2.87%)
Aug 02, 2024 0.2018 0.2018 0.1933 0.1950 308,811 -0.01(-6.25%)
Aug 01, 2024 0.2163 0.2297 0.2000 0.2080 393,737 -0.00(-1.89%)
Jul 31, 2024 0.2301 0.2301 0.2120 0.2120 290,103 -0.01(-6.19%)
Jul 30, 2024 0.2370 0.2399 0.2253 0.2260 199,657 -0.01(-5.08%)
Jul 29, 2024 0.2200 0.2500 0.2207 0.2381 200,067 +0.01(+5.31%)
Jul 26, 2024 0.2213 0.2281 0.2204 0.2261 102,743 -0.00(-0.88%)
Jul 25, 2024 0.2296 0.2356 0.2204 0.2281 229,058 +0.00(+1.29%)
Jul 24, 2024 0.2275 0.2392 0.2250 0.2252 134,420 -0.00(-0.35%)
Jul 23, 2024 0.2300 0.2460 0.2204 0.2260 248,735 +0.00(+0.13%)
Jul 22, 2024 0.2350 0.2499 0.2204 0.2257 143,973 -0.01(-5.17%)
Jul 19, 2024 0.2484 0.2566 0.2377 0.2380 144,185 -0.01(-3.53%)
Jul 18, 2024 0.2400 0.2500 0.2400 0.2467 150,320 +0.00(+1.77%)
Jul 17, 2024 0.2560 0.2700 0.2349 0.2424 392,000 -0.01(-3.23%)
Jul 16, 2024 0.2399 0.2556 0.2351 0.2505 320,380 +0.01(+4.38%)
Jul 15, 2024 0.2400 0.2497 0.2315 0.2400 262,049 -0.00(-0.46%)
Jul 12, 2024 0.2279 0.2449 0.2201 0.2411 482,045 +0.01(+5.75%)
Jul 11, 2024 0.2245 0.2378 0.2136 0.2280 406,253 +0.00(+1.51%)
Jul 10, 2024 0.2148 0.2300 0.2068 0.2246 450,920 +0.01(+3.98%)
Jul 09, 2024 0.2130 0.2220 0.2030 0.2160 505,843 +0.00(+1.17%)
Jul 08, 2024 0.2380 0.2499 0.2016 0.2135 4,520,403 -0.00(-1.48%)
Jul 05, 2024 0.2100 0.2300 0.2079 0.2167 311,621 +0.01(+4.13%)
Jul 03, 2024 0.2022 0.2160 0.2020 0.2081 170,803 +0.00(+1.36%)
Jul 02, 2024 0.2170 0.2196 0.2013 0.2053 371,784 -0.00(-2.10%)
Jul 01, 2024 0.2179 0.2200 0.2000 0.2097 465,114 -0.01(-3.81%)
Jun 28, 2024 0.2128 0.2199 0.1991 0.2180 450,686 +0.00(+1.40%)
Jun 27, 2024 0.2200 0.2249 0.2150 0.2150 381,910 -0.01(-4.44%)
Jun 26, 2024 0.2100 0.2339 0.2107 0.2250 449,976 +0.01(+2.74%)
Jun 25, 2024 0.2230 0.2450 0.2100 0.2190 943,453 -0.01(-2.41%)
Jun 24, 2024 0.2300 0.2488 0.2201 0.2244 1,314,447 -0.04(-13.99%)
Jun 21, 2024 0.2219 0.2674 0.2020 0.2609 4,203,229 +0.01(+6.06%)
Jun 20, 2024 0.3500 0.3535 0.1910 0.2460 39,449,276 -0.11(-30.59%)
Jun 18, 2024 0.4030 0.4200 0.3535 0.3544 210,344 -0.04(-9.71%)
Jun 17, 2024 0.3900 0.4299 0.3900 0.3925 29,167 -0.01(-1.88%)
Jun 14, 2024 0.3900 0.4369 0.3900 0.4000 207,183 +0.00(+0.03%)
Jun 13, 2024 0.3905 0.4097 0.3839 0.3999 77,205 +0.01(+3.33%)
Jun 12, 2024 0.4020 0.4100 0.3800 0.3870 46,614 -0.00(-0.51%)
Jun 11, 2024 0.3834 0.4025 0.3834 0.3890 19,872 +0.00(+0.93%)
Jun 10, 2024 0.4069 0.4095 0.3850 0.3854 73,324 -0.01(-3.55%)
Jun 07, 2024 0.4120 0.4120 0.3827 0.3996 75,297 -0.00(-1.16%)
Jun 06, 2024 0.4091 0.4091 0.3850 0.4043 42,246 -0.00(-0.96%)
Jun 05, 2024 0.4097 0.4119 0.3950 0.4082 38,055 -0.01(-1.40%)
Jun 04, 2024 0.4099 0.4369 0.3900 0.4140 53,952 +0.01(+1.47%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.