Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Trevena Inc (NQ: TRVN )

0.4077 -0.0023 (-0.56%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 22, 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 31, 2022 7.122 8.280 6.875 7.795 72,054 +0.84(+12.16%)
May 27, 2022 6.495 6.992 6.255 6.950 50,953 +0.76(+12.32%)
May 26, 2022 5.630 6.680 5.630 6.188 70,217 +0.67(+12.19%)
May 25, 2022 5.595 5.923 5.325 5.515 68,244 -0.21(-3.71%)
May 24, 2022 6.250 6.348 5.577 5.728 47,798 -0.37(-6.07%)
May 23, 2022 6.800 6.800 5.950 6.098 43,134 -0.55(-8.34%)
May 20, 2022 6.500 6.750 6.168 6.652 40,360 +0.51(+8.35%)
May 19, 2022 6.750 6.810 6.128 6.140 54,727 -0.68(-9.97%)
May 18, 2022 7.053 7.053 6.780 6.820 24,811 -0.02(-0.37%)
May 17, 2022 6.875 7.220 6.787 6.845 61,874 -0.73(-9.58%)
May 16, 2022 5.250 9.000 5.140 7.570 292,178 +2.50(+49.16%)
May 13, 2022 5.720 5.720 5.013 5.075 66,643 -0.18(-3.43%)
May 12, 2022 5.000 5.500 4.920 5.255 37,851 +0.36(+7.35%)
May 11, 2022 5.853 5.947 4.513 4.895 152,542 -2.29(-31.82%)
May 10, 2022 6.385 7.180 6.312 7.180 33,532 +0.86(+13.70%)
May 09, 2022 6.655 6.872 6.255 6.315 40,909 -0.08(-1.33%)
May 06, 2022 6.635 6.750 6.378 6.400 37,607 -0.18(-2.77%)
May 05, 2022 7.055 7.157 6.500 6.582 53,216 -0.54(-7.58%)
May 04, 2022 7.000 7.175 6.438 7.122 69,267 +0.07(+1.03%)
May 03, 2022 7.625 7.625 7.000 7.050 70,674 -0.29(-3.95%)
May 02, 2022 7.500 7.975 7.008 7.340 56,254 -0.07(-0.98%)
Apr 29, 2022 7.750 8.020 7.372 7.412 55,936 -0.32(-4.14%)
Apr 28, 2022 7.775 7.832 7.350 7.732 43,846 +0.17(+2.25%)
Apr 27, 2022 7.750 8.012 7.508 7.562 56,259 -0.21(-2.73%)
Apr 26, 2022 8.250 8.607 7.508 7.775 60,008 -0.54(-6.47%)
Apr 25, 2022 9.250 9.250 8.265 8.312 62,590 -0.69(-7.64%)
Apr 22, 2022 9.623 9.625 9.000 9.000 28,184 -0.40(-4.28%)
Apr 21, 2022 10.00 9.947 9.275 9.402 31,593 -0.40(-4.11%)
Apr 20, 2022 10.00 10.12 9.473 9.805 34,625 -0.12(-1.23%)
Apr 19, 2022 9.750 10.16 9.375 9.928 51,175 +0.66(+7.15%)
Apr 18, 2022 10.38 10.38 9.015 9.265 103,860 -0.74(-7.42%)
Apr 14, 2022 10.25 10.37 10.00 10.01 28,367 +0.02(+0.23%)
Apr 13, 2022 10.38 10.48 9.938 9.985 36,984 -0.35(-3.36%)
Apr 12, 2022 10.26 10.46 9.720 10.33 54,534 +0.06(+0.56%)
Apr 11, 2022 10.66 10.95 10.06 10.28 38,683 -0.37(-3.48%)
Apr 08, 2022 10.94 10.95 10.53 10.64 33,982 -0.21(-1.96%)
Apr 07, 2022 11.00 11.50 10.56 10.86 38,047 -0.15(-1.36%)
Apr 06, 2022 11.25 11.69 10.50 11.01 51,036 -0.47(-4.09%)
Apr 05, 2022 12.00 12.25 11.25 11.48 36,284 -0.22(-1.86%)
Apr 04, 2022 12.50 12.46 11.25 11.70 56,303 -0.85(-6.79%)
Apr 01, 2022 13.25 13.87 12.32 12.55 76,771 -1.20(-8.73%)
Mar 31, 2022 11.75 15.28 11.53 13.75 419,125 +2.72(+24.64%)
Mar 30, 2022 11.75 11.75 11.03 11.03 39,232 -0.58(-5.00%)
Mar 29, 2022 11.89 12.32 11.49 11.61 39,757 +0.24(+2.13%)
Mar 28, 2022 11.53 12.03 11.28 11.37 21,718 -0.27(-2.28%)
Mar 25, 2022 13.00 13.00 11.53 11.63 35,159 -1.09(-8.60%)
Mar 24, 2022 12.50 12.75 12.28 12.73 34,645 +0.29(+2.35%)
Mar 23, 2022 12.71 12.75 12.25 12.44 23,286 -0.18(-1.41%)
Mar 22, 2022 12.38 12.74 12.30 12.61 20,792 +0.42(+3.44%)
Mar 21, 2022 13.00 13.00 12.06 12.19 41,156 -1.31(-9.69%)
Mar 18, 2022 12.00 13.50 11.45 13.50 90,049 +1.82(+15.63%)
Mar 17, 2022 10.50 11.72 10.45 11.68 32,872 +0.98(+9.16%)
Mar 16, 2022 10.25 10.87 10.25 10.70 17,744 +0.39(+3.78%)
Mar 15, 2022 10.72 10.75 10.20 10.30 19,914 +0.05(+0.54%)
Mar 14, 2022 11.00 11.03 10.12 10.25 19,616 -0.38(-3.53%)
Mar 11, 2022 11.10 11.65 10.62 10.62 18,548 -0.79(-6.94%)
Mar 10, 2022 11.50 11.75 11.10 11.42 13,933 -0.33(-2.83%)
Mar 09, 2022 11.12 12.00 10.85 11.75 29,447 +1.00(+9.30%)
Mar 08, 2022 10.75 11.36 10.56 10.75 20,975 +0.00(+0.00%)
Mar 07, 2022 11.13 11.29 10.75 10.75 29,725 -0.29(-2.63%)
Mar 04, 2022 11.89 11.89 10.75 11.04 18,682 -0.45(-3.92%)
Mar 03, 2022 12.00 12.00 11.45 11.49 22,481 -0.36(-3.06%)
Mar 02, 2022 11.37 12.00 11.31 11.85 14,873 +0.41(+3.63%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.