ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Trevena Inc (NQ: TRVN )

3.940 -0.060 (-1.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +4.28(+2088.06%)
Aug 12, 2024 0.2000 0.2200 0.2000 0.2052 463,974 +0.01(+2.75%)
Aug 09, 2024 0.2000 0.2166 0.1840 0.1997 619,030 -0.03(-13.17%)
Aug 08, 2024 0.2100 0.2300 0.2001 0.2300 635,691 +0.02(+9.00%)
Aug 07, 2024 0.2000 0.2150 0.1899 0.2110 491,608 +0.01(+6.84%)
Aug 06, 2024 0.1900 0.2000 0.1890 0.1975 169,207 +0.01(+4.28%)
Aug 05, 2024 0.1900 0.1979 0.1703 0.1894 354,830 -0.01(-2.87%)
Aug 02, 2024 0.2018 0.2018 0.1933 0.1950 308,811 -0.01(-6.25%)
Aug 01, 2024 0.2163 0.2297 0.2000 0.2080 393,737 -0.00(-1.89%)
Jul 31, 2024 0.2301 0.2301 0.2120 0.2120 290,103 -0.01(-6.19%)
Jul 30, 2024 0.2370 0.2399 0.2253 0.2260 199,657 -0.01(-5.08%)
Jul 29, 2024 0.2200 0.2500 0.2207 0.2381 200,067 +0.01(+5.31%)
Jul 26, 2024 0.2213 0.2281 0.2204 0.2261 102,743 -0.00(-0.88%)
Jul 25, 2024 0.2296 0.2356 0.2204 0.2281 229,058 +0.00(+1.29%)
Jul 24, 2024 0.2275 0.2392 0.2250 0.2252 134,420 -0.00(-0.35%)
Jul 23, 2024 0.2300 0.2460 0.2204 0.2260 248,735 +0.00(+0.13%)
Jul 22, 2024 0.2350 0.2499 0.2204 0.2257 143,973 -0.01(-5.17%)
Jul 19, 2024 0.2484 0.2566 0.2377 0.2380 144,185 -0.01(-3.53%)
Jul 18, 2024 0.2400 0.2500 0.2400 0.2467 150,320 +0.00(+1.77%)
Jul 17, 2024 0.2560 0.2700 0.2349 0.2424 392,000 -0.01(-3.23%)
Jul 16, 2024 0.2399 0.2556 0.2351 0.2505 320,380 +0.01(+4.38%)
Jul 15, 2024 0.2400 0.2497 0.2315 0.2400 262,049 -0.00(-0.46%)
Jul 12, 2024 0.2279 0.2449 0.2201 0.2411 482,045 +0.01(+5.75%)
Jul 11, 2024 0.2245 0.2378 0.2136 0.2280 406,253 +0.00(+1.51%)
Jul 10, 2024 0.2148 0.2300 0.2068 0.2246 450,920 +0.01(+3.98%)
Jul 09, 2024 0.2130 0.2220 0.2030 0.2160 505,843 +0.00(+1.17%)
Jul 08, 2024 0.2380 0.2499 0.2016 0.2135 4,520,403 -0.00(-1.48%)
Jul 05, 2024 0.2100 0.2300 0.2079 0.2167 311,621 +0.01(+4.13%)
Jul 03, 2024 0.2022 0.2160 0.2020 0.2081 170,803 +0.00(+1.36%)
Jul 02, 2024 0.2170 0.2196 0.2013 0.2053 371,784 -0.00(-2.10%)
Jul 01, 2024 0.2179 0.2200 0.2000 0.2097 465,114 -0.01(-3.81%)
Jun 28, 2024 0.2128 0.2199 0.1991 0.2180 450,686 +0.00(+1.40%)
Jun 27, 2024 0.2200 0.2249 0.2150 0.2150 381,910 -0.01(-4.44%)
Jun 26, 2024 0.2100 0.2339 0.2107 0.2250 449,976 +0.01(+2.74%)
Jun 25, 2024 0.2230 0.2450 0.2100 0.2190 943,453 -0.01(-2.41%)
Jun 24, 2024 0.2300 0.2488 0.2201 0.2244 1,314,447 -0.04(-13.99%)
Jun 21, 2024 0.2219 0.2674 0.2020 0.2609 4,203,229 +0.01(+6.06%)
Jun 20, 2024 0.3500 0.3535 0.1910 0.2460 39,449,276 -0.11(-30.59%)
Jun 18, 2024 0.4030 0.4200 0.3535 0.3544 210,344 -0.04(-9.71%)
Jun 17, 2024 0.3900 0.4299 0.3900 0.3925 29,167 -0.01(-1.88%)
Jun 14, 2024 0.3900 0.4369 0.3900 0.4000 207,183 +0.00(+0.03%)
Jun 13, 2024 0.3905 0.4097 0.3839 0.3999 77,205 +0.01(+3.33%)
Jun 12, 2024 0.4020 0.4100 0.3800 0.3870 46,614 -0.00(-0.51%)
Jun 11, 2024 0.3834 0.4025 0.3834 0.3890 19,872 +0.00(+0.93%)
Jun 10, 2024 0.4069 0.4095 0.3850 0.3854 73,324 -0.01(-3.55%)
Jun 07, 2024 0.4120 0.4120 0.3827 0.3996 75,297 -0.00(-1.16%)
Jun 06, 2024 0.4091 0.4091 0.3850 0.4043 42,246 -0.00(-0.96%)
Jun 05, 2024 0.4097 0.4119 0.3950 0.4082 38,055 -0.01(-1.40%)
Jun 04, 2024 0.4099 0.4369 0.3900 0.4140 53,952 +0.01(+1.47%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.