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 )

0.4000 -0.0200 (-4.76%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Jul 29, 2016 157.00 160.50 153.25 156.75 17,660 -0.25(-0.16%)
Jul 28, 2016 161.25 163.25 155.50 157.00 11,859 -4.00(-2.48%)
Jul 27, 2016 163.25 164.50 157.75 161.00 13,547 -1.25(-0.77%)
Jul 26, 2016 162.50 167.25 159.83 162.25 10,501 -0.50(-0.31%)
Jul 25, 2016 167.00 167.12 157.75 162.75 16,317 -4.25(-2.54%)
Jul 22, 2016 166.25 168.89 165.25 167.00 6,649 +0.50(+0.30%)
Jul 21, 2016 165.50 171.00 163.75 166.50 8,470 +1.75(+1.06%)
Jul 20, 2016 160.00 166.32 159.00 164.75 7,201 +4.75(+2.97%)
Jul 19, 2016 166.75 167.50 157.75 160.00 9,407 -7.00(-4.19%)
Jul 18, 2016 168.00 171.75 165.50 167.00 6,860 -0.75(-0.45%)
Jul 15, 2016 165.25 169.81 164.25 167.75 13,746 +3.00(+1.82%)
Jul 14, 2016 170.00 174.31 162.50 164.75 17,062 -4.00(-2.37%)
Jul 13, 2016 178.50 181.00 168.50 168.75 15,620 -9.00(-5.06%)
Jul 12, 2016 177.50 181.00 175.00 177.75 13,270 +1.25(+0.71%)
Jul 11, 2016 179.75 180.25 175.25 176.50 13,799 -1.75(-0.98%)
Jul 08, 2016 174.75 179.25 173.50 178.25 22,255 +4.75(+2.74%)
Jul 07, 2016 172.50 173.75 168.75 173.50 19,805 +9.50(+5.79%)
Jul 05, 2016 162.50 165.25 161.38 164.00 15,462 +2.25(+1.39%)
Jul 01, 2016 157.50 161.75 161.75 161.75 13,876 +4.25(+2.70%)
Jun 30, 2016 159.00 159.00 155.00 157.50 12,639 +0.00(+0.00%)
Jun 29, 2016 161.25 161.25 153.75 157.50 16,459 +4.00(+2.61%)
Jun 28, 2016 148.25 155.12 147.50 153.50 20,957 +6.75(+4.60%)
Jun 27, 2016 165.25 167.25 145.00 146.75 35,116 -13.00(-8.14%)
Jun 24, 2016 169.75 169.75 155.25 159.75 107,230 +4.50(+2.90%)
Jun 23, 2016 151.25 156.50 149.25 155.25 10,056 +6.50(+4.37%)
Jun 22, 2016 152.25 158.38 149.25 148.75 16,694 -3.50(-2.30%)
Jun 21, 2016 156.25 158.00 148.25 152.25 13,866 -3.50(-2.25%)
Jun 20, 2016 161.00 164.25 155.25 155.75 14,541 -1.50(-0.95%)
Jun 17, 2016 171.00 171.00 156.25 157.25 27,427 -13.25(-7.77%)
Jun 16, 2016 165.75 171.00 160.75 170.50 15,187 +3.50(+2.10%)
Jun 15, 2016 162.25 168.50 159.25 167.00 27,640 +6.00(+3.73%)
Jun 14, 2016 165.50 166.12 158.00 161.00 23,734 -5.75(-3.45%)
Jun 13, 2016 170.75 174.25 166.25 166.75 13,250 -4.25(-2.49%)
Jun 10, 2016 178.00 179.50 170.50 171.00 14,564 -9.50(-5.26%)
Jun 09, 2016 183.75 187.75 179.00 180.50 11,508 -5.50(-2.96%)
Jun 08, 2016 186.50 191.00 182.00 186.00 8,431 -0.50(-0.27%)
Jun 07, 2016 191.50 191.50 185.00 186.50 11,838 -6.00(-3.12%)
Jun 06, 2016 187.00 195.25 183.75 192.50 15,016 +4.00(+2.12%)
Jun 03, 2016 194.75 196.50 185.00 188.50 13,858 -6.25(-3.21%)
Jun 02, 2016 197.50 199.00 192.38 194.75 18,065 -4.38(-2.20%)
Jun 01, 2016 192.50 200.75 189.50 199.12 37,880 +16.12(+8.81%)
May 31, 2016 178.00 185.25 177.75 183.00 46,532 +6.50(+3.68%)
May 27, 2016 177.25 176.50 176.50 176.50 19,212 -1.00(-0.56%)
May 26, 2016 175.50 180.62 172.75 177.50 16,634 +2.00(+1.14%)
May 25, 2016 175.75 179.75 173.75 175.50 14,375 +1.25(+0.72%)
May 24, 2016 173.50 175.12 170.75 174.25 17,219 +3.25(+1.90%)
May 23, 2016 170.50 176.75 168.25 171.00 16,084 -0.50(-0.29%)
May 20, 2016 164.75 172.75 163.75 171.50 19,562 +8.75(+5.38%)
May 19, 2016 171.00 176.10 159.75 162.75 18,848 -11.75(-6.73%)
May 18, 2016 162.75 176.25 161.75 174.50 31,711 +10.50(+6.40%)
May 17, 2016 157.75 167.00 156.25 164.00 39,018 +6.00(+3.80%)
May 16, 2016 140.00 167.25 139.50 158.00 147,946 -12.50(-7.33%)
May 13, 2016 175.00 179.75 168.25 170.50 27,365 -4.50(-2.57%)
May 12, 2016 189.50 193.00 170.50 175.00 29,791 -12.38(-6.60%)
May 11, 2016 198.25 200.25 186.75 187.38 17,799 -11.88(-5.96%)
May 10, 2016 203.00 207.12 194.25 199.25 15,890 -1.50(-0.75%)
May 09, 2016 192.50 205.50 189.00 200.75 25,892 +7.00(+3.61%)
May 06, 2016 183.75 194.50 183.25 193.75 16,619 +5.50(+2.92%)
May 05, 2016 182.25 193.00 177.62 188.25 25,883 +0.75(+0.40%)
May 04, 2016 192.00 193.25 183.88 187.50 25,841 -7.50(-3.85%)
May 03, 2016 197.00 202.25 183.25 195.00 23,842 +4.25(+2.23%)
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.