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 )

4.950 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 18, 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 (%)
Sep 17, 2024 5.200 5.423 4.700 4.950 47,290 +0.50(+11.24%)
Sep 16, 2024 5.690 6.170 4.450 4.450 55,574 -1.50(-25.21%)
Sep 13, 2024 6.460 6.950 5.700 5.950 29,551 -0.75(-11.19%)
Sep 12, 2024 7.070 7.519 6.050 6.700 58,507 -0.79(-10.55%)
Sep 11, 2024 7.710 7.840 6.621 7.490 124,738 -0.35(-4.46%)
Sep 10, 2024 5.020 7.850 5.000 7.840 687,436 +2.74(+53.73%)
Sep 09, 2024 4.110 5.150 4.070 5.100 43,635 +1.11(+27.82%)
Sep 06, 2024 4.080 4.220 3.990 3.990 12,460 -0.14(-3.39%)
Sep 05, 2024 4.070 4.221 4.070 4.130 5,399 +0.01(+0.24%)
Sep 04, 2024 4.060 4.130 4.000 4.120 5,547 +0.02(+0.49%)
Sep 03, 2024 4.100 4.100 4.100 4.100 1,491 +0.16(+4.06%)
Aug 30, 2024 3.910 4.070 3.910 3.940 3,258 -0.06(-1.50%)
Aug 29, 2024 4.220 4.250 4.000 4.000 6,022 -0.22(-5.21%)
Aug 28, 2024 4.510 4.700 4.200 4.220 15,412 -0.37(-8.06%)
Aug 27, 2024 4.240 4.600 4.240 4.590 13,813 +0.31(+7.24%)
Aug 26, 2024 4.250 4.480 4.220 4.280 8,985 +0.03(+0.71%)
Aug 23, 2024 4.340 4.516 4.026 4.250 8,941 -0.14(-3.19%)
Aug 22, 2024 4.470 4.540 4.310 4.390 3,564 -0.08(-1.79%)
Aug 21, 2024 4.630 4.686 4.320 4.470 8,673 -0.10(-2.19%)
Aug 20, 2024 4.840 4.847 4.205 4.570 26,443 -0.20(-4.19%)
Aug 19, 2024 3.970 4.780 3.790 4.770 75,824 +0.86(+21.99%)
Aug 16, 2024 3.920 4.000 3.690 3.910 34,895 +0.14(+3.71%)
Aug 15, 2024 3.800 3.894 3.350 3.770 75,076 -0.03(-0.79%)
Aug 14, 2024 4.300 4.440 3.630 3.800 45,204 -0.69(-15.37%)
Aug 13, 2024 4.790 4.791 4.060 4.490 61,577 -0.64(-12.48%)
Aug 12, 2024 5.000 5.500 5.000 5.130 18,558 +0.14(+2.75%)
Aug 09, 2024 5.000 5.415 4.600 4.992 24,761 -0.76(-13.17%)
Aug 08, 2024 5.250 5.750 5.003 5.750 25,427 +0.47(+9.00%)
Aug 07, 2024 5.000 5.375 4.747 5.275 19,664 +0.34(+6.84%)
Aug 06, 2024 4.750 5.000 4.725 4.938 6,768 +0.20(+4.28%)
Aug 05, 2024 4.750 4.947 4.258 4.735 14,193 -0.14(-2.87%)
Aug 02, 2024 5.045 5.045 4.832 4.875 12,352 -0.33(-6.25%)
Aug 01, 2024 5.407 5.742 5.000 5.200 15,749 -0.10(-1.89%)
Jul 31, 2024 5.753 5.753 5.300 5.300 11,604 -0.35(-6.19%)
Jul 30, 2024 5.925 5.997 5.633 5.650 7,986 -0.30(-5.08%)
Jul 29, 2024 5.500 6.250 5.518 5.952 8,002 +0.30(+5.31%)
Jul 26, 2024 5.532 5.702 5.510 5.652 4,109 -0.05(-0.88%)
Jul 25, 2024 5.740 5.890 5.510 5.702 9,162 +0.07(+1.29%)
Jul 24, 2024 5.688 5.980 5.625 5.630 5,376 -0.02(-0.35%)
Jul 23, 2024 5.750 6.150 5.510 5.650 9,949 +0.01(+0.13%)
Jul 22, 2024 5.875 6.247 5.510 5.643 5,758 -0.31(-5.17%)
Jul 19, 2024 6.210 6.415 5.942 5.950 5,767 -0.22(-3.53%)
Jul 18, 2024 6.000 6.250 6.000 6.168 6,012 +0.11(+1.77%)
Jul 17, 2024 6.400 6.750 5.872 6.060 15,680 -0.20(-3.23%)
Jul 16, 2024 5.997 6.390 5.878 6.263 12,815 +0.26(+4.38%)
Jul 15, 2024 6.000 6.242 5.787 6.000 10,481 -0.03(-0.46%)
Jul 12, 2024 5.697 6.122 5.503 6.027 19,281 +0.33(+5.75%)
Jul 11, 2024 5.612 5.945 5.340 5.700 16,250 +0.08(+1.51%)
Jul 10, 2024 5.370 5.750 5.170 5.615 18,036 +0.21(+3.98%)
Jul 09, 2024 5.325 5.550 5.075 5.400 20,233 +0.06(+1.17%)
Jul 08, 2024 5.950 6.247 5.040 5.338 180,816 -0.08(-1.48%)
Jul 05, 2024 5.250 5.750 5.197 5.418 12,464 +0.22(+4.13%)
Jul 03, 2024 5.055 5.400 5.050 5.202 6,832 +0.07(+1.36%)
Jul 02, 2024 5.425 5.490 5.032 5.133 14,871 -0.11(-2.10%)
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.