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

Trevena Inc (NQ: TRVN )

4.890 -0.060 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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, 2020 543.81 566.75 543.81 550.62 619 +6.75(+1.24%)
Jan 30, 2020 575.00 581.25 537.56 543.88 765 -37.38(-6.43%)
Jan 29, 2020 581.25 587.50 562.50 581.25 609 -25.00(-4.12%)
Jan 28, 2020 593.75 600.00 531.25 606.25 1,321 +18.75(+3.19%)
Jan 27, 2020 618.75 618.75 575.00 587.50 1,424 -21.00(-3.45%)
Jan 24, 2020 568.75 617.19 568.75 608.50 3,006 +43.38(+7.68%)
Jan 23, 2020 559.00 568.75 543.75 565.12 1,086 +5.75(+1.03%)
Jan 22, 2020 552.81 561.88 537.50 559.38 710 +8.38(+1.52%)
Jan 21, 2020 550.00 562.50 537.62 551.00 907 +2.88(+0.52%)
Jan 17, 2020 561.81 561.81 537.56 548.12 609 -1.88(-0.34%)
Jan 16, 2020 562.50 562.50 512.50 550.00 1,653 -6.25(-1.12%)
Jan 15, 2020 537.50 562.50 537.50 556.25 918 +18.75(+3.49%)
Jan 14, 2020 531.25 543.75 531.25 537.50 586 +6.25(+1.18%)
Jan 13, 2020 537.50 543.75 513.25 531.25 830 -6.62(-1.23%)
Jan 10, 2020 556.25 559.12 537.50 537.88 630 -5.88(-1.08%)
Jan 09, 2020 537.50 550.00 531.25 543.75 493 +6.81(+1.27%)
Jan 08, 2020 550.00 550.00 525.00 536.94 761 -13.06(-2.37%)
Jan 07, 2020 537.50 550.00 537.50 550.00 1,092 +12.50(+2.33%)
Jan 06, 2020 537.50 537.50 531.25 537.50 663 +0.81(+0.15%)
Jan 03, 2020 537.50 543.75 525.00 536.69 931 -0.81(-0.15%)
Jan 02, 2020 525.00 550.00 525.00 537.50 771 +11.94(+2.27%)
Dec 31, 2019 537.56 550.00 518.75 525.56 1,574 -18.19(-3.34%)
Dec 30, 2019 487.50 550.00 487.50 543.75 2,331 +45.56(+9.15%)
Dec 27, 2019 512.50 524.94 493.75 498.19 1,609 +4.44(+0.90%)
Dec 26, 2019 495.00 511.75 487.56 493.75 1,844 +9.69(+2.00%)
Dec 24, 2019 462.50 493.75 456.94 484.06 879 +27.81(+6.10%)
Dec 23, 2019 475.00 475.00 456.25 456.25 778 -6.25(-1.35%)
Dec 20, 2019 462.50 475.00 450.00 462.50 544 +0.00(+0.00%)
Dec 19, 2019 456.25 462.50 450.00 462.50 453 +9.38(+2.07%)
Dec 18, 2019 456.25 457.81 446.88 453.12 400 +2.75(+0.61%)
Dec 17, 2019 461.75 462.50 438.19 450.38 823 -12.12(-2.62%)
Dec 16, 2019 481.25 481.25 450.00 462.50 976 -2.38(-0.51%)
Dec 13, 2019 480.00 487.50 464.88 464.88 1,066 -10.12(-2.13%)
Dec 12, 2019 450.00 475.00 450.00 475.00 1,170 +27.75(+6.20%)
Dec 11, 2019 445.50 451.81 443.75 447.25 439 -1.31(-0.29%)
Dec 10, 2019 443.75 456.25 437.50 448.56 820 +4.81(+1.08%)
Dec 09, 2019 437.50 456.25 437.50 443.75 405 +1.69(+0.38%)
Dec 06, 2019 456.25 458.06 437.50 442.06 642 -4.81(-1.08%)
Dec 05, 2019 418.31 474.88 406.94 446.88 1,697 +25.38(+6.02%)
Dec 04, 2019 425.00 427.38 407.81 421.50 521 -1.94(-0.46%)
Dec 03, 2019 421.88 431.25 412.50 423.44 511 -7.12(-1.65%)
Dec 02, 2019 435.31 441.69 418.75 430.56 351 +2.12(+0.50%)
Nov 29, 2019 447.69 447.69 418.75 428.44 436 -17.94(-4.02%)
Nov 27, 2019 448.12 457.19 428.12 446.38 696 +8.31(+1.90%)
Nov 26, 2019 430.25 449.56 421.81 438.06 456 +6.81(+1.58%)
Nov 25, 2019 450.00 450.50 414.12 431.25 811 -3.25(-0.75%)
Nov 22, 2019 400.00 456.12 400.00 434.50 1,432 +47.00(+12.13%)
Nov 21, 2019 418.75 431.25 375.00 387.50 2,247 -29.88(-7.16%)
Nov 20, 2019 466.12 468.75 416.88 417.38 1,744 -7.62(-1.79%)
Nov 19, 2019 425.00 437.50 406.25 425.00 2,225 +0.00(+0.00%)
Nov 18, 2019 442.56 464.69 419.12 425.00 1,158 -25.00(-5.56%)
Nov 15, 2019 462.50 467.31 441.94 450.00 466 -13.56(-2.93%)
Nov 14, 2019 468.75 482.69 456.25 463.56 407 -0.81(-0.18%)
Nov 13, 2019 462.50 478.06 455.62 464.38 501 -16.88(-3.51%)
Nov 12, 2019 456.25 500.00 456.25 481.25 681 +24.88(+5.45%)
Nov 11, 2019 468.75 472.19 437.50 456.38 931 -15.81(-3.35%)
Nov 08, 2019 481.25 500.00 468.75 472.19 634 -2.81(-0.59%)
Nov 07, 2019 500.00 500.00 475.00 475.00 660 -12.50(-2.56%)
Nov 06, 2019 500.00 500.00 468.75 487.50 1,050 -6.25(-1.27%)
Nov 05, 2019 512.50 512.50 450.00 493.75 3,180 -18.75(-3.66%)
Nov 04, 2019 593.75 593.75 487.50 512.50 4,657 -108.12(-17.42%)
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.