Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevena Inc (NQ: TRVN )

4.010 -0.690 (-14.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2019 693.75 706.25 656.25 668.75 6,562 -31.25(-4.46%)
Jan 30, 2019 693.75 750.00 675.00 700.00 24,286 -93.75(-11.81%)
Jan 29, 2019 737.50 906.25 668.75 793.75 43,728 +50.00(+6.72%)
Jan 28, 2019 431.25 750.00 412.50 743.75 58,943 +405.62(+119.96%)
Jan 25, 2019 331.25 346.88 325.00 338.12 1,040 +5.00(+1.50%)
Jan 24, 2019 325.00 337.38 315.62 333.12 1,039 +8.12(+2.50%)
Jan 23, 2019 337.50 342.12 318.12 325.00 1,214 -7.12(-2.15%)
Jan 22, 2019 347.19 356.25 331.25 332.12 862 -11.62(-3.38%)
Jan 18, 2019 356.25 356.25 343.75 343.75 1,079 -3.12(-0.90%)
Jan 17, 2019 340.62 362.50 337.50 346.88 1,351 +3.69(+1.07%)
Jan 16, 2019 325.00 350.00 322.38 343.19 1,154 +24.44(+7.67%)
Jan 15, 2019 337.50 350.00 306.25 318.75 3,119 -18.06(-5.36%)
Jan 14, 2019 368.06 368.75 335.69 336.81 1,585 -31.94(-8.66%)
Jan 11, 2019 375.00 381.25 362.50 368.75 1,972 +0.00(+0.00%)
Jan 10, 2019 362.50 381.25 356.25 368.75 1,941 +9.38(+2.61%)
Jan 09, 2019 361.88 367.12 350.62 359.38 1,400 +9.38(+2.68%)
Jan 08, 2019 356.25 362.50 337.50 350.00 1,848 +12.50(+3.70%)
Jan 07, 2019 368.75 387.50 312.50 337.50 10,958 -18.75(-5.26%)
Jan 04, 2019 343.75 368.75 331.25 356.25 2,256 +30.12(+9.24%)
Jan 03, 2019 341.50 375.00 312.50 326.12 2,730 -14.81(-4.34%)
Jan 02, 2019 275.25 378.12 268.12 340.94 4,596 +72.19(+26.86%)
Dec 31, 2018 281.25 300.00 262.50 268.75 2,425 +12.50(+4.88%)
Dec 28, 2018 256.25 275.00 250.00 256.25 2,144 +0.00(+0.00%)
Dec 27, 2018 250.69 273.75 250.69 256.25 1,244 +6.25(+2.50%)
Dec 26, 2018 250.00 268.75 243.75 250.00 3,130 +6.25(+2.56%)
Dec 24, 2018 243.75 250.00 237.50 243.75 1,381 -1.88(-0.76%)
Dec 21, 2018 313.75 331.25 240.62 245.62 9,712 -71.44(-22.53%)
Dec 20, 2018 320.50 328.00 307.19 317.06 1,885 -11.06(-3.37%)
Dec 19, 2018 328.12 342.94 318.75 328.12 942 -9.38(-2.78%)
Dec 18, 2018 356.25 362.50 331.25 337.50 1,526 -12.38(-3.54%)
Dec 17, 2018 362.50 375.00 343.75 349.88 1,495 -12.62(-3.48%)
Dec 14, 2018 387.50 393.75 356.25 362.50 2,384 -17.88(-4.70%)
Dec 13, 2018 387.50 393.75 375.00 380.38 1,144 -7.75(-2.00%)
Dec 12, 2018 393.75 400.00 388.12 388.12 780 -3.69(-0.94%)
Dec 11, 2018 406.25 412.50 387.50 391.81 770 -12.94(-3.20%)
Dec 10, 2018 400.00 418.75 387.50 404.75 1,788 +12.88(+3.29%)
Dec 07, 2018 406.25 418.12 390.62 391.88 919 -14.38(-3.54%)
Dec 06, 2018 406.25 418.75 400.00 406.25 988 -0.62(-0.15%)
Dec 04, 2018 415.00 421.88 406.25 406.88 828 -18.12(-4.26%)
Dec 03, 2018 393.75 437.50 393.75 425.00 3,429 +28.12(+7.09%)
Nov 30, 2018 390.62 400.62 390.62 396.88 1,055 +4.38(+1.11%)
Nov 29, 2018 387.56 400.00 384.44 392.50 718 +2.69(+0.69%)
Nov 28, 2018 385.56 404.62 375.00 389.81 1,025 +14.31(+3.81%)
Nov 27, 2018 395.50 400.06 375.00 375.50 1,295 -18.25(-4.63%)
Nov 26, 2018 400.00 412.50 393.75 393.75 1,065 -6.25(-1.56%)
Nov 23, 2018 396.25 405.62 390.62 400.00 705 +4.19(+1.06%)
Nov 21, 2018 395.81 395.81 395.81 0 +14.56(+3.82%)
Nov 20, 2018 381.25 387.50 368.75 381.25 1,136 +3.69(+0.98%)
Nov 19, 2018 400.00 412.50 369.69 377.56 1,798 -22.44(-5.61%)
Nov 16, 2018 400.00 412.50 393.75 400.00 1,044 +0.00(+0.00%)
Nov 15, 2018 400.00 412.50 393.75 400.00 1,238 +3.31(+0.83%)
Nov 14, 2018 412.50 422.94 391.25 396.69 3,607 -22.06(-5.27%)
Nov 13, 2018 425.00 425.00 406.25 418.75 2,933 +1.50(+0.36%)
Nov 12, 2018 406.25 443.75 403.00 417.25 2,875 +7.88(+1.92%)
Nov 09, 2018 392.50 415.62 388.12 409.38 3,146 +9.38(+2.34%)
Nov 08, 2018 387.50 443.75 375.00 400.00 8,952 +18.19(+4.76%)
Nov 07, 2018 375.00 393.75 369.38 381.81 3,580 -5.69(-1.47%)
Nov 06, 2018 400.00 406.25 368.75 387.50 6,553 -31.25(-7.46%)
Nov 05, 2018 450.00 456.25 375.00 418.75 10,939 -25.00(-5.63%)
Nov 02, 2018 656.25 937.50 343.75 443.75 33,442 -212.50(-32.38%)
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.