Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Trevena Inc (NQ: TRVN )

0.4170 +0.0093 (+2.28%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 31, 2015 268.50 262.50 262.50 262.50 18,048 -6.75(-2.51%)
Dec 30, 2015 257.50 273.00 257.25 269.25 9,439 +11.00(+4.26%)
Dec 29, 2015 252.25 259.25 247.75 258.25 10,014 +5.50(+2.18%)
Dec 28, 2015 253.00 261.50 246.25 252.75 15,363 -3.00(-1.17%)
Dec 24, 2015 258.75 255.75 255.75 255.75 17,716 -1.00(-0.39%)
Dec 23, 2015 252.50 259.25 247.00 256.75 10,723 +5.00(+1.99%)
Dec 22, 2015 246.00 255.50 244.00 251.75 22,488 +7.75(+3.18%)
Dec 21, 2015 250.75 253.75 240.93 244.00 17,604 -6.75(-2.69%)
Dec 18, 2015 256.25 262.50 249.75 250.75 63,181 -7.25(-2.81%)
Dec 17, 2015 277.00 277.00 257.50 258.00 13,441 -17.00(-6.18%)
Dec 16, 2015 265.00 275.50 252.25 275.00 18,611 +9.50(+3.58%)
Dec 15, 2015 256.00 267.00 251.75 265.50 15,882 +7.00(+2.71%)
Dec 14, 2015 261.75 272.00 254.88 258.50 22,623 -3.25(-1.24%)
Dec 11, 2015 265.25 274.25 259.25 261.75 19,412 -5.50(-2.06%)
Dec 10, 2015 275.00 275.75 251.50 267.25 28,955 -13.50(-4.81%)
Dec 09, 2015 291.00 294.75 276.75 280.75 10,769 -12.50(-4.26%)
Dec 08, 2015 279.75 296.50 278.00 293.25 9,883 +10.00(+3.53%)
Dec 07, 2015 300.25 302.56 277.50 283.25 12,622 -16.75(-5.58%)
Dec 04, 2015 293.75 305.75 283.77 300.00 15,721 +13.00(+4.53%)
Dec 03, 2015 300.00 305.12 281.50 287.00 13,999 -12.00(-4.01%)
Dec 02, 2015 301.00 311.50 292.50 299.00 9,689 -3.00(-0.99%)
Dec 01, 2015 315.75 315.75 282.50 302.00 19,644 -12.75(-4.05%)
Nov 30, 2015 323.00 325.50 308.25 314.75 26,384 -8.25(-2.55%)
Nov 27, 2015 316.00 323.50 315.81 323.00 5,389 +6.25(+1.97%)
Nov 25, 2015 318.00 316.75 316.75 316.75 9,368 +0.75(+0.24%)
Nov 24, 2015 303.50 316.25 299.00 316.00 12,032 +10.00(+3.27%)
Nov 23, 2015 301.50 312.25 291.62 306.00 11,125 +3.50(+1.16%)
Nov 20, 2015 294.25 304.75 289.38 302.50 20,059 +10.00(+3.42%)
Nov 19, 2015 287.25 295.24 276.00 292.50 19,547 +3.00(+1.04%)
Nov 18, 2015 273.75 292.75 268.25 289.50 30,202 +16.50(+6.04%)
Nov 17, 2015 275.00 282.25 269.00 273.00 11,283 -0.50(-0.18%)
Nov 16, 2015 281.00 281.25 266.50 273.50 16,213 -6.00(-2.15%)
Nov 13, 2015 262.50 283.93 254.25 279.50 19,630 +16.75(+6.37%)
Nov 12, 2015 275.25 275.50 260.25 262.75 18,351 -15.25(-5.49%)
Nov 11, 2015 272.25 289.25 265.00 278.00 14,904 +6.25(+2.30%)
Nov 10, 2015 270.00 273.98 246.12 271.75 22,874 -2.25(-0.82%)
Nov 09, 2015 267.50 278.12 265.75 274.00 13,742 +5.50(+2.05%)
Nov 06, 2015 269.25 275.00 260.00 268.50 15,462 -1.50(-0.56%)
Nov 05, 2015 275.50 284.50 261.25 270.00 17,652 -5.75(-2.09%)
Nov 04, 2015 257.75 276.50 250.75 275.75 21,580 +17.50(+6.78%)
Nov 03, 2015 248.75 262.00 243.75 258.25 24,242 +10.00(+4.03%)
Nov 02, 2015 241.25 254.25 239.50 248.25 15,783 +7.75(+3.22%)
Oct 30, 2015 247.25 248.50 232.85 240.50 17,742 -6.75(-2.73%)
Oct 29, 2015 259.25 272.00 243.75 247.25 22,894 -11.25(-4.35%)
Oct 28, 2015 253.50 261.75 246.75 258.50 21,063 +5.00(+1.97%)
Oct 27, 2015 249.50 255.71 244.50 253.50 11,694 +3.25(+1.30%)
Oct 26, 2015 266.00 274.75 249.50 250.25 18,102 -17.00(-6.36%)
Oct 23, 2015 260.25 270.50 257.25 267.25 15,734 +10.25(+3.99%)
Oct 22, 2015 244.50 261.00 237.50 257.00 22,495 +14.00(+5.76%)
Oct 21, 2015 252.50 258.50 236.25 243.00 15,533 -9.25(-3.67%)
Oct 20, 2015 268.50 274.17 250.50 252.25 17,832 -16.00(-5.96%)
Oct 19, 2015 257.50 277.00 253.00 268.25 25,296 +9.75(+3.77%)
Oct 16, 2015 263.25 272.00 248.75 258.50 23,336 -3.25(-1.24%)
Oct 15, 2015 237.50 264.20 237.50 261.75 24,957 +20.50(+8.50%)
Oct 14, 2015 241.75 250.50 236.50 241.25 12,185 +0.75(+0.31%)
Oct 13, 2015 242.50 250.00 239.25 240.50 17,909 -5.25(-2.14%)
Oct 12, 2015 253.75 257.50 241.50 245.75 14,807 -7.50(-2.96%)
Oct 09, 2015 242.00 256.00 241.00 253.25 11,154 +6.50(+2.63%)
Oct 08, 2015 250.75 256.00 238.25 246.75 15,974 -5.75(-2.28%)
Oct 07, 2015 248.25 261.18 237.25 252.50 24,303 +8.50(+3.48%)
Oct 06, 2015 250.00 252.25 231.25 244.00 17,016 -9.25(-3.65%)
Oct 05, 2015 257.25 266.25 236.50 253.25 29,343 -3.25(-1.27%)
Oct 02, 2015 237.50 258.50 234.50 256.50 31,714 +14.25(+5.88%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.