Skip to main content

Trevena Inc (NQ: TRVN )

4.700 -0.190 (-3.89%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6181 6212 5821 6012 709 -168.75(-2.73%)
Oct 29, 2015 6481 6800 6094 6181 915 -281.25(-4.35%)
Oct 28, 2015 6338 6544 6169 6462 842 +125.00(+1.97%)
Oct 27, 2015 6238 6393 6112 6338 467 +81.25(+1.30%)
Oct 26, 2015 6650 6869 6238 6256 724 -425.00(-6.36%)
Oct 23, 2015 6506 6762 6431 6681 629 +256.25(+3.99%)
Oct 22, 2015 6112 6525 5938 6425 899 +350.00(+5.76%)
Oct 21, 2015 6312 6462 5906 6075 621 -231.25(-3.67%)
Oct 20, 2015 6712 6854 6262 6306 713 -400.00(-5.96%)
Oct 19, 2015 6438 6925 6325 6706 1,011 +243.75(+3.77%)
Oct 16, 2015 6581 6800 6219 6462 933 -81.25(-1.24%)
Oct 15, 2015 5938 6605 5938 6544 998 +512.50(+8.50%)
Oct 14, 2015 6044 6262 5912 6031 487 +18.75(+0.31%)
Oct 13, 2015 6062 6250 5981 6012 716 -131.25(-2.14%)
Oct 12, 2015 6344 6438 6038 6144 592 -187.50(-2.96%)
Oct 09, 2015 6050 6400 6025 6331 446 +162.50(+2.63%)
Oct 08, 2015 6269 6400 5956 6169 638 -143.75(-2.28%)
Oct 07, 2015 6206 6529 5931 6312 972 +212.50(+3.48%)
Oct 06, 2015 6250 6306 5781 6100 680 -231.25(-3.65%)
Oct 05, 2015 6431 6656 5912 6331 1,173 -81.25(-1.27%)
Oct 02, 2015 5938 6462 5862 6412 1,268 +356.25(+5.88%)
Oct 01, 2015 6400 6406 5625 6056 2,090 -412.50(-6.38%)
Sep 30, 2015 6500 6619 6206 6469 2,558 +112.50(+1.77%)
Sep 29, 2015 6625 6750 6225 6356 1,589 -243.75(-3.69%)
Sep 28, 2015 7031 7162 6562 6600 2,163 -487.50(-6.88%)
Sep 25, 2015 7844 7903 6811 7088 2,041 -693.75(-8.92%)
Sep 24, 2015 7931 8188 7662 7781 1,494 -162.50(-2.05%)
Sep 23, 2015 7912 8044 7581 7944 1,008 +112.50(+1.44%)
Sep 22, 2015 7400 7931 7306 7831 1,734 +300.00(+3.98%)
Sep 21, 2015 8206 8356 7400 7531 2,432 -781.25(-9.40%)
Sep 18, 2015 7381 8481 7381 8312 6,176 +781.25(+10.37%)
Sep 17, 2015 7444 7719 7300 7531 2,521 +37.50(+0.50%)
Sep 16, 2015 7631 7781 7013 7494 2,004 -81.25(-1.07%)
Sep 15, 2015 7406 7719 7169 7575 4,046 +175.00(+2.36%)
Sep 14, 2015 6431 7438 6394 7400 6,552 +993.75(+15.51%)
Sep 11, 2015 6369 6656 6088 6406 5,815 -62.50(-0.97%)
Sep 10, 2015 6469 6719 6325 6469 1,466 -50.00(-0.77%)
Sep 09, 2015 6656 6856 6481 6519 1,317 -218.75(-3.25%)
Sep 08, 2015 6669 6975 6381 6738 3,337 +12.50(+0.19%)
Sep 04, 2015 6094 6725 6725 6725 5,884 +543.75(+8.80%)
Sep 03, 2015 7275 7462 6031 6181 9,420 -968.75(-13.55%)
Sep 02, 2015 5944 7169 5756 7150 18,769 +1468.75(+25.85%)
Sep 01, 2015 5081 6650 4888 5681 51,119 +1931.25(+51.50%)
Aug 31, 2015 3731 3850 3600 3750 1,940 -25.00(-0.66%)
Aug 28, 2015 3719 3859 3694 3775 386 +37.50(+1.00%)
Aug 27, 2015 3719 3812 3631 3738 238 +56.25(+1.53%)
Aug 26, 2015 3594 3694 3425 3681 275 +181.25(+5.18%)
Aug 25, 2015 3656 3681 3462 3500 425 -12.50(-0.36%)
Aug 24, 2015 3600 3775 3162 3512 456 -325.00(-8.47%)
Aug 21, 2015 3556 3888 3456 3838 495 +212.50(+5.86%)
Aug 20, 2015 3869 3931 3612 3625 425 -300.00(-7.64%)
Aug 19, 2015 3956 4031 3844 3925 291 -43.75(-1.10%)
Aug 18, 2015 4112 4244 3944 3969 560 -168.75(-4.08%)
Aug 17, 2015 4125 4300 4013 4138 359 +75.00(+1.85%)
Aug 14, 2015 4225 4356 3875 4062 483 -187.50(-4.41%)
Aug 13, 2015 4094 4362 4094 4250 922 +175.00(+4.29%)
Aug 12, 2015 3650 4094 3631 4075 932 +387.50(+10.51%)
Aug 11, 2015 3775 3881 3638 3688 373 -131.25(-3.44%)
Aug 10, 2015 3694 3869 3594 3819 400 +156.25(+4.27%)
Aug 07, 2015 3756 3762 3588 3662 290 -131.25(-3.46%)
Aug 06, 2015 4031 4081 3769 3794 245 -243.75(-6.04%)
Aug 05, 2015 4081 4156 3981 4038 347 -43.75(-1.07%)
Aug 04, 2015 3931 4119 3856 4081 369 +231.25(+6.01%)
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.