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 )

0.4157 -0.0043 (-1.02%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 (%)
Feb 29, 2024 0.5675 0.6200 0.5600 0.5810 355,304 +0.01(+1.93%)
Feb 28, 2024 0.5800 0.6199 0.5530 0.5700 180,077 -0.01(-1.89%)
Feb 27, 2024 0.5700 0.7000 0.5505 0.5810 1,265,005 +0.00(+0.61%)
Feb 26, 2024 0.5610 0.5800 0.5610 0.5775 29,909 +0.02(+2.92%)
Feb 23, 2024 0.5781 0.5800 0.5400 0.5611 66,132 -0.01(-1.25%)
Feb 22, 2024 0.5788 0.5800 0.5644 0.5682 19,268 +0.00(+0.46%)
Feb 21, 2024 0.5600 0.5691 0.5600 0.5656 30,090 -0.00(-0.63%)
Feb 20, 2024 0.6025 0.6099 0.5500 0.5692 44,517 -0.00(-0.32%)
Feb 16, 2024 0.6100 0.6100 0.5700 0.5710 125,923 -0.05(-7.83%)
Feb 15, 2024 0.6120 0.6198 0.5800 0.6195 31,197 +0.01(+2.09%)
Feb 14, 2024 0.5720 0.6162 0.5720 0.6068 56,474 +0.03(+4.62%)
Feb 13, 2024 0.5883 0.5899 0.5800 0.5800 24,205 +0.00(+0.00%)
Feb 12, 2024 0.5900 0.6000 0.5728 0.5800 70,577 -0.01(-0.94%)
Feb 09, 2024 0.5799 0.6040 0.5704 0.5855 37,833 +0.02(+2.67%)
Feb 08, 2024 0.5915 0.6091 0.5700 0.5703 44,352 -0.03(-4.54%)
Feb 07, 2024 0.5800 0.6261 0.5700 0.5974 185,917 +0.02(+2.73%)
Feb 06, 2024 0.6068 0.6150 0.5800 0.5815 23,799 +0.01(+0.92%)
Feb 05, 2024 0.6150 0.6150 0.5559 0.5762 139,666 -0.04(-6.75%)
Feb 02, 2024 0.6150 0.6200 0.6030 0.6179 81,620 -0.01(-0.98%)
Feb 01, 2024 0.6407 0.6407 0.6100 0.6240 98,219 -0.02(-2.64%)
Jan 31, 2024 0.6500 0.6521 0.6200 0.6409 28,972 -0.03(-4.36%)
Jan 30, 2024 0.6500 0.6998 0.6200 0.6701 191,623 +0.02(+3.09%)
Jan 29, 2024 0.6400 0.6500 0.6320 0.6500 65,561 +0.01(+2.15%)
Jan 26, 2024 0.6489 0.6490 0.6320 0.6363 22,173 -0.01(-1.23%)
Jan 25, 2024 0.6700 0.6733 0.6300 0.6442 66,205 +0.00(+0.16%)
Jan 24, 2024 0.6908 0.7002 0.6380 0.6432 54,618 -0.03(-4.47%)
Jan 23, 2024 0.6900 0.7000 0.6700 0.6733 60,105 -0.01(-1.71%)
Jan 22, 2024 0.6860 0.7130 0.6806 0.6850 49,291 -0.01(-2.13%)
Jan 19, 2024 0.6800 0.7401 0.6650 0.6999 57,700 +0.02(+3.61%)
Jan 18, 2024 0.7418 0.7418 0.6700 0.6755 125,895 -0.01(-1.39%)
Jan 17, 2024 0.6957 0.7000 0.6850 0.6850 15,302 +0.00(+0.00%)
Jan 16, 2024 0.6300 0.7691 0.5766 0.6850 237,094 -0.01(-0.74%)
Jan 12, 2024 0.7200 0.7300 0.6900 0.6901 59,599 -0.02(-2.80%)
Jan 11, 2024 0.7130 0.7500 0.7100 0.7100 34,598 -0.02(-2.74%)
Jan 10, 2024 0.7300 0.7693 0.7261 0.7300 160,853 -0.01(-0.68%)
Jan 09, 2024 0.7380 0.7380 0.7168 0.7350 49,952 -0.00(-0.41%)
Jan 08, 2024 0.7117 0.7399 0.7100 0.7380 79,988 +0.02(+3.22%)
Jan 05, 2024 0.7400 0.7400 0.7074 0.7150 86,673 -0.01(-1.38%)
Jan 04, 2024 0.7400 0.7400 0.7200 0.7250 53,368 +0.00(+0.51%)
Jan 03, 2024 0.7400 0.7400 0.7012 0.7213 63,416 -0.02(-2.40%)
Jan 02, 2024 0.7100 0.7390 0.7040 0.7390 69,401 +0.02(+2.34%)
Dec 29, 2023 0.7100 0.7400 0.7026 0.7221 69,939 +0.01(+1.86%)
Dec 28, 2023 0.7000 0.7166 0.6850 0.7089 85,383 +0.01(+1.42%)
Dec 27, 2023 0.7150 0.7300 0.6604 0.6990 245,568 -0.01(-0.87%)
Dec 26, 2023 0.7096 0.7300 0.7001 0.7051 53,028 -0.01(-1.38%)
Dec 22, 2023 0.6800 0.7270 0.6790 0.7150 176,159 +0.03(+3.62%)
Dec 21, 2023 0.6600 0.6900 0.6501 0.6900 104,628 +0.04(+5.99%)
Dec 20, 2023 0.6600 0.6950 0.6500 0.6510 152,056 +0.00(+0.09%)
Dec 19, 2023 0.6154 0.6600 0.6154 0.6504 264,804 +0.04(+6.55%)
Dec 18, 2023 0.5861 0.6200 0.5860 0.6104 53,484 +0.02(+3.46%)
Dec 15, 2023 0.6175 0.6200 0.5801 0.5900 215,358 -0.02(-2.50%)
Dec 14, 2023 0.6080 0.6300 0.5702 0.6051 199,007 -0.00(-0.35%)
Dec 13, 2023 0.6300 0.6499 0.5544 0.6072 224,871 -0.02(-3.60%)
Dec 12, 2023 0.6330 0.6330 0.6150 0.6299 83,190 +0.01(+1.93%)
Dec 11, 2023 0.6088 0.6300 0.6000 0.6180 19,580 +0.02(+3.00%)
Dec 08, 2023 0.6100 0.6400 0.6000 0.6000 85,296 -0.03(-4.58%)
Dec 07, 2023 0.6300 0.6446 0.6002 0.6288 103,955 +0.00(+0.59%)
Dec 06, 2023 0.6000 0.6695 0.6000 0.6251 167,652 +0.01(+1.94%)
Dec 05, 2023 0.6400 0.6400 0.5844 0.6132 138,785 +0.01(+2.37%)
Dec 04, 2023 0.5603 0.6039 0.5603 0.5990 176,795 +0.01(+2.39%)
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.