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 (%)
Apr 29, 2016 202.50 204.50 191.50 194.75 15,083 -4.25(-2.14%)
Apr 28, 2016 193.25 205.50 191.75 199.00 15,522 +3.25(+1.66%)
Apr 27, 2016 200.25 201.75 192.50 195.75 18,136 -6.00(-2.97%)
Apr 26, 2016 208.25 208.75 195.50 201.75 28,011 -6.00(-2.89%)
Apr 25, 2016 208.25 209.50 202.25 207.75 13,314 -0.50(-0.24%)
Apr 22, 2016 206.00 209.00 200.25 208.25 12,078 +1.50(+0.73%)
Apr 21, 2016 207.50 211.25 199.25 206.75 23,668 +0.00(+0.00%)
Apr 20, 2016 225.50 229.79 204.00 206.75 34,330 -18.25(-8.11%)
Apr 19, 2016 228.75 231.00 223.25 225.00 21,688 -3.75(-1.64%)
Apr 18, 2016 226.25 231.88 223.50 228.75 19,294 +1.75(+0.77%)
Apr 15, 2016 229.50 235.32 223.75 227.00 22,983 -1.25(-0.55%)
Apr 14, 2016 233.25 236.25 226.75 228.25 17,584 -5.25(-2.25%)
Apr 13, 2016 229.75 237.25 225.50 233.50 11,259 +5.25(+2.30%)
Apr 12, 2016 222.00 230.00 218.75 228.25 9,041 +6.50(+2.93%)
Apr 11, 2016 224.25 228.03 217.25 221.75 17,374 -0.50(-0.22%)
Apr 08, 2016 229.25 232.25 216.25 222.25 12,792 -2.75(-1.22%)
Apr 07, 2016 226.50 231.75 220.50 225.00 10,885 -3.00(-1.32%)
Apr 06, 2016 215.50 234.00 215.50 228.00 16,779 +12.75(+5.92%)
Apr 05, 2016 214.25 220.00 212.50 215.25 9,707 -1.75(-0.81%)
Apr 04, 2016 212.75 222.69 211.50 217.00 22,764 +5.00(+2.36%)
Apr 01, 2016 205.75 216.00 202.50 212.00 20,053 +5.25(+2.54%)
Mar 31, 2016 203.75 209.25 201.25 206.75 17,764 +2.25(+1.10%)
Mar 30, 2016 214.50 219.00 200.25 204.50 15,534 -5.25(-2.50%)
Mar 29, 2016 192.50 212.75 191.62 209.75 24,383 +20.50(+10.83%)
Mar 28, 2016 185.25 193.00 181.75 189.25 15,028 +3.75(+2.02%)
Mar 24, 2016 180.00 185.50 185.50 185.50 12,064 +2.25(+1.23%)
Mar 23, 2016 199.00 203.50 181.25 183.25 19,402 -15.50(-7.80%)
Mar 22, 2016 191.00 207.00 191.00 198.75 13,382 +6.25(+3.25%)
Mar 21, 2016 180.75 197.00 179.50 192.50 14,215 +11.75(+6.50%)
Mar 18, 2016 183.50 183.50 175.50 180.75 25,079 -1.75(-0.96%)
Mar 17, 2016 180.50 185.50 173.75 182.50 17,012 +0.50(+0.27%)
Mar 16, 2016 183.75 190.75 175.50 182.00 16,997 -3.00(-1.62%)
Mar 15, 2016 192.00 193.75 181.00 185.00 16,277 -10.50(-5.37%)
Mar 14, 2016 192.25 199.75 191.00 195.50 10,526 +1.75(+0.90%)
Mar 11, 2016 189.75 196.50 184.75 193.75 19,621 +7.00(+3.75%)
Mar 10, 2016 187.50 206.00 180.75 186.75 14,978 -6.00(-3.11%)
Mar 09, 2016 213.75 216.35 182.50 192.75 29,329 -24.25(-11.18%)
Mar 08, 2016 230.00 241.25 215.50 217.00 17,632 -16.00(-6.87%)
Mar 07, 2016 226.00 243.25 218.25 233.00 22,731 +7.00(+3.10%)
Mar 04, 2016 220.50 231.00 217.75 226.00 11,055 +5.50(+2.49%)
Mar 03, 2016 222.25 227.15 217.50 220.50 10,720 -1.25(-0.56%)
Mar 02, 2016 219.50 226.50 214.50 221.75 11,216 +8.00(+3.74%)
Mar 01, 2016 218.75 218.75 203.75 213.75 13,139 +4.50(+2.15%)
Feb 29, 2016 229.50 234.03 208.75 209.25 13,271 -20.25(-8.82%)
Feb 26, 2016 227.50 235.50 222.50 229.50 11,530 +4.00(+1.77%)
Feb 25, 2016 224.75 229.00 217.75 225.50 12,521 +2.75(+1.23%)
Feb 24, 2016 216.25 225.75 207.50 222.75 16,265 +3.25(+1.48%)
Feb 23, 2016 241.00 242.50 218.75 219.50 40,020 -23.25(-9.58%)
Feb 22, 2016 234.75 250.00 222.75 242.75 149,225 +41.25(+20.47%)
Feb 19, 2016 198.50 202.00 191.75 201.50 9,898 +1.75(+0.88%)
Feb 18, 2016 214.25 214.25 199.75 199.75 6,600 -13.25(-6.22%)
Feb 17, 2016 213.00 224.50 209.75 213.00 12,515 +1.75(+0.83%)
Feb 16, 2016 199.00 212.75 195.50 211.25 11,670 +15.25(+7.78%)
Feb 12, 2016 192.50 196.00 196.00 196.00 11,452 +5.25(+2.75%)
Feb 11, 2016 180.25 193.25 177.38 190.75 13,925 +6.00(+3.25%)
Feb 10, 2016 189.00 192.25 180.25 184.75 14,568 -1.25(-0.67%)
Feb 09, 2016 181.75 194.25 177.88 186.00 18,633 -0.50(-0.27%)
Feb 08, 2016 183.50 190.25 176.89 186.50 24,696 -1.75(-0.93%)
Feb 05, 2016 183.00 191.25 181.25 188.25 18,163 +4.00(+2.17%)
Feb 04, 2016 175.25 185.75 167.38 184.25 16,909 +9.00(+5.14%)
Feb 03, 2016 180.25 184.75 165.25 175.25 12,609 -3.00(-1.68%)
Feb 02, 2016 177.50 186.00 173.75 178.25 12,118 -4.50(-2.46%)
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.