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

Trevena Inc (NQ: TRVN )

4.930 +0.230 (+4.89%)
Streaming Delayed Price Updated: 9:40 AM 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, 2017 4094 4375 4018 4362 1,347 +268.75(+6.56%)
Jan 30, 2017 4106 4138 3912 4094 763 -25.00(-0.61%)
Jan 27, 2017 4094 4175 4088 4119 386 +18.75(+0.46%)
Jan 26, 2017 4119 4149 4038 4100 446 -18.75(-0.46%)
Jan 25, 2017 4281 4325 4062 4119 638 -68.75(-1.64%)
Jan 24, 2017 4119 4238 3969 4188 527 +81.25(+1.98%)
Jan 23, 2017 3931 4156 3850 4106 628 +237.50(+6.14%)
Jan 20, 2017 3862 3906 3826 3869 488 +12.50(+0.32%)
Jan 19, 2017 3875 3906 3819 3856 377 -12.50(-0.32%)
Jan 18, 2017 3912 3931 3775 3869 375 -12.50(-0.32%)
Jan 17, 2017 3962 3962 3800 3881 566 -106.25(-2.66%)
Jan 13, 2017 3988 3988 3988 0 -25.00(-0.62%)
Jan 12, 2017 4044 4119 3925 4012 464 -43.75(-1.08%)
Jan 11, 2017 4038 4125 3962 4056 553 +0.00(+0.00%)
Jan 10, 2017 4088 4169 3875 4056 702 -12.50(-0.31%)
Jan 09, 2017 4275 4297 4012 4069 834 -62.50(-1.51%)
Jan 06, 2017 4250 4268 4050 4131 965 -56.25(-1.34%)
Jan 05, 2017 4088 4338 4069 4188 1,397 +256.25(+6.52%)
Jan 04, 2017 3762 3988 3762 3931 995 +87.50(+2.28%)
Jan 03, 2017 3719 3875 3675 3844 730 +168.75(+4.59%)
Dec 30, 2016 3675 3675 3675 0 +12.50(+0.34%)
Dec 29, 2016 3625 3706 3619 3662 316 +43.75(+1.21%)
Dec 28, 2016 3675 3677 3519 3619 572 -62.50(-1.70%)
Dec 27, 2016 3781 3847 3681 3681 680 -50.00(-1.34%)
Dec 23, 2016 3731 3731 3731 0 +112.50(+3.11%)
Dec 22, 2016 3525 3650 3459 3619 394 +125.00(+3.58%)
Dec 21, 2016 3650 3675 3475 3494 521 -143.75(-3.95%)
Dec 20, 2016 3706 3788 3634 3638 492 -50.00(-1.36%)
Dec 19, 2016 3706 3888 3650 3688 869 -12.50(-0.34%)
Dec 16, 2016 3631 3794 3631 3700 862 +93.75(+2.60%)
Dec 15, 2016 3488 3644 3431 3606 532 +118.75(+3.41%)
Dec 14, 2016 3562 3619 3438 3488 462 -93.75(-2.62%)
Dec 13, 2016 3556 3731 3538 3581 1,119 +50.00(+1.42%)
Dec 12, 2016 3581 3600 3459 3531 495 -68.75(-1.91%)
Dec 09, 2016 3619 3800 3562 3600 588 -12.50(-0.35%)
Dec 08, 2016 3425 3625 3312 3612 617 +181.25(+5.28%)
Dec 07, 2016 3456 3469 3294 3431 754 -81.25(-2.31%)
Dec 06, 2016 3369 3531 3305 3512 497 +143.75(+4.27%)
Dec 05, 2016 3338 3481 3288 3369 1,002 +62.50(+1.89%)
Dec 02, 2016 3319 3431 3288 3306 761 -18.75(-0.56%)
Dec 01, 2016 3425 3469 3263 3325 717 -100.00(-2.92%)
Nov 30, 2016 3500 3538 3350 3425 461 -43.75(-1.26%)
Nov 29, 2016 3506 3600 3394 3469 507 -37.50(-1.07%)
Nov 28, 2016 3862 3862 3488 3506 818 -331.25(-8.63%)
Nov 25, 2016 3812 3869 3769 3838 191 +37.50(+0.99%)
Nov 23, 2016 3800 3800 3800 0 -43.75(-1.14%)
Nov 22, 2016 4062 4119 3756 3844 950 -206.25(-5.09%)
Nov 21, 2016 4006 4056 3738 4050 5,134 +243.75(+6.40%)
Nov 18, 2016 3969 3969 3750 3806 2,697 -143.75(-3.64%)
Nov 17, 2016 3906 4025 3881 3950 571 -25.00(-0.63%)
Nov 16, 2016 4000 4238 3938 3975 985 -100.00(-2.45%)
Nov 15, 2016 4006 4175 3794 4075 1,174 +81.25(+2.03%)
Nov 14, 2016 3850 4006 3694 3994 1,489 +187.50(+4.93%)
Nov 11, 2016 3462 3870 3450 3806 1,728 +368.75(+10.73%)
Nov 10, 2016 3056 3469 2950 3438 1,704 +612.50(+21.68%)
Nov 09, 2016 2638 2862 2575 2825 1,128 +293.75(+11.60%)
Nov 08, 2016 2494 2562 2466 2531 628 +25.00(+1.00%)
Nov 07, 2016 2575 2659 2494 2506 851 -37.50(-1.47%)
Nov 04, 2016 2362 2662 2350 2544 1,143 +162.50(+6.82%)
Nov 03, 2016 2781 2894 2375 2381 1,308 -393.75(-14.19%)
Nov 02, 2016 3000 3000 2762 2775 600 -212.50(-7.11%)
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.