Skip to main content

Trevena Inc (NQ: TRVN )

0.4679 +0.0079 (+1.72%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 12.77 13.59 39,432 +1.02(+8.12%)
Jan 28, 2022 12.48 13.00 11.75 12.57 27,811 +0.57(+4.73%)
Jan 27, 2022 13.65 14.00 11.57 12.00 53,966 -0.69(-5.40%)
Jan 26, 2022 13.92 14.00 12.61 12.69 27,004 -0.35(-2.70%)
Jan 25, 2022 13.10 14.18 12.63 13.04 25,810 -0.06(-0.50%)
Jan 24, 2022 12.02 13.25 12.02 13.10 40,431 +0.15(+1.18%)
Jan 21, 2022 13.25 13.64 12.91 12.95 52,362 -0.64(-4.73%)
Jan 20, 2022 13.95 14.42 13.53 13.59 22,129 -0.28(-1.98%)
Jan 19, 2022 14.49 14.49 13.75 13.87 20,355 -0.27(-1.91%)
Jan 18, 2022 15.00 14.95 14.05 14.14 28,564 -0.79(-5.26%)
Jan 14, 2022 14.92 0 +0.18(+1.26%)
Jan 13, 2022 15.50 15.50 14.53 14.74 27,661 -0.57(-3.76%)
Jan 12, 2022 16.00 16.03 15.26 15.31 23,460 -0.51(-3.21%)
Jan 11, 2022 15.39 16.09 15.20 15.82 24,494 +0.57(+3.75%)
Jan 10, 2022 15.61 15.61 15.00 15.25 29,396 -0.26(-1.71%)
Jan 07, 2022 15.42 15.75 15.12 15.51 22,179 +0.09(+0.62%)
Jan 06, 2022 15.00 15.32 14.50 15.42 32,928 +0.62(+4.23%)
Jan 05, 2022 15.75 16.00 14.75 14.79 30,590 -0.71(-4.61%)
Jan 04, 2022 15.82 16.00 14.90 15.51 33,842 -0.07(-0.45%)
Jan 03, 2022 15.08 15.89 14.75 15.58 41,014 +1.02(+6.97%)
Dec 31, 2021 14.61 15.00 14.45 14.56 64,389 -0.36(-2.38%)
Dec 30, 2021 14.00 15.36 14.00 14.92 81,403 +0.62(+4.32%)
Dec 29, 2021 15.25 15.50 14.06 14.30 83,823 -0.96(-6.28%)
Dec 28, 2021 16.00 16.25 15.25 15.26 65,377 -0.91(-5.61%)
Dec 27, 2021 17.14 17.25 16.00 16.16 59,182 -1.46(-8.28%)
Dec 23, 2021 16.50 17.75 16.50 17.62 57,919 +0.87(+5.21%)
Dec 22, 2021 17.00 17.14 16.68 16.75 25,863 -0.37(-2.16%)
Dec 21, 2021 17.10 17.25 16.75 17.12 38,154 +0.12(+0.71%)
Dec 20, 2021 16.68 17.22 16.54 17.00 35,699 -0.38(-2.16%)
Dec 17, 2021 16.38 18.23 16.00 17.38 75,634 +0.93(+5.64%)
Dec 16, 2021 17.26 17.75 16.25 16.45 28,981 -0.88(-5.09%)
Dec 15, 2021 16.75 17.75 16.25 17.33 38,595 +0.47(+2.79%)
Dec 14, 2021 17.25 17.75 16.85 16.86 27,325 -0.52(-2.99%)
Dec 13, 2021 18.25 18.45 16.88 17.38 29,208 +0.28(+1.64%)
Dec 10, 2021 18.50 18.50 17.00 17.10 40,903 -1.15(-6.29%)
Dec 09, 2021 18.75 18.75 17.87 18.25 28,715 -0.50(-2.67%)
Dec 08, 2021 17.02 19.00 17.00 18.75 77,546 +1.75(+10.29%)
Dec 07, 2021 16.62 17.25 16.50 17.00 61,752 +0.73(+4.52%)
Dec 06, 2021 16.62 16.75 15.75 16.27 47,281 +0.02(+0.09%)
Dec 03, 2021 17.25 17.50 16.10 16.25 59,246 -0.87(-5.07%)
Dec 02, 2021 17.50 17.50 16.75 17.12 42,849 -0.27(-1.54%)
Dec 01, 2021 17.00 18.37 16.89 17.39 158,093 +0.39(+2.26%)
Nov 30, 2021 17.00 17.68 16.95 17.00 64,949 -0.46(-2.63%)
Nov 29, 2021 17.75 18.00 17.25 17.46 46,019 -0.15(-0.84%)
Nov 26, 2021 17.75 18.00 17.02 17.61 35,007 -0.55(-3.04%)
Nov 24, 2021 17.45 18.41 17.00 18.16 49,992 +1.02(+5.92%)
Nov 23, 2021 17.25 17.43 16.27 17.14 80,464 -0.44(-2.50%)
Nov 22, 2021 18.25 18.50 17.52 17.59 79,148 -0.84(-4.57%)
Nov 19, 2021 18.25 18.70 18.25 18.43 75,771 +0.07(+0.38%)
Nov 18, 2021 19.64 18.63 18.29 18.36 75,879 -1.46(-7.37%)
Nov 17, 2021 19.50 20.00 18.75 19.82 87,568 +0.44(+2.26%)
Nov 16, 2021 20.25 20.62 19.00 19.38 137,822 -1.87(-8.80%)
Nov 15, 2021 21.00 22.05 18.50 21.25 434,941 -2.12(-9.09%)
Nov 12, 2021 22.50 23.51 22.39 23.38 60,354 +0.99(+4.41%)
Nov 11, 2021 23.50 23.50 22.25 22.39 66,017 -0.91(-3.89%)
Nov 10, 2021 23.50 23.29 43,845 -0.54(-2.25%)
Nov 09, 2021 23.75 24.25 21.75 23.83 91,514 +0.03(+0.14%)
Nov 08, 2021 25.50 25.75 23.00 23.80 188,271 -1.70(-6.69%)
Nov 05, 2021 25.75 26.25 25.25 25.50 67,760 -0.75(-2.86%)
Nov 04, 2021 27.00 27.00 25.75 26.25 35,721 -0.75(-2.78%)
Nov 03, 2021 26.25 27.25 26.25 27.00 46,870 +0.25(+0.93%)
Nov 02, 2021 26.25 26.75 26.00 26.75 35,246 +0.75(+2.88%)
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.