Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 3350 3350 3188 3262 14 -87.50(-2.61%)
Nov 26, 2014 3344 3350 3350 3350 104 -175.00(-4.96%)
Nov 25, 2014 3450 3612 3407 3525 38 +25.00(+0.71%)
Nov 24, 2014 3369 3562 3288 3500 38 +87.50(+2.56%)
Nov 21, 2014 3269 3435 3250 3412 26 +143.75(+4.40%)
Nov 20, 2014 3344 3594 3253 3269 71 -225.00(-6.44%)
Nov 19, 2014 3750 3750 3450 3494 94 -175.00(-4.77%)
Nov 18, 2014 3631 3944 3631 3669 272 +131.25(+3.71%)
Nov 17, 2014 3734 3734 3419 3538 20 +62.50(+1.80%)
Nov 14, 2014 3562 3603 3419 3475 23 -43.75(-1.24%)
Nov 13, 2014 3494 3630 3494 3519 25 -31.25(-0.88%)
Nov 12, 2014 3569 3675 3497 3550 39 +0.00(+0.00%)
Nov 11, 2014 3444 3631 3425 3550 33 -106.25(-2.91%)
Nov 10, 2014 3503 3675 3388 3656 34 -37.50(-1.02%)
Nov 07, 2014 3691 3731 3456 3694 32 +12.50(+0.34%)
Nov 06, 2014 3750 3826 3450 3681 39 -118.75(-3.12%)
Nov 05, 2014 3900 3956 3638 3800 33 -150.00(-3.80%)
Nov 04, 2014 3750 4206 3750 3950 154 +143.75(+3.78%)
Nov 03, 2014 4031 4031 3525 3806 45 +175.00(+4.82%)
Oct 31, 2014 3416 3731 3408 3631 29 +250.00(+7.39%)
Oct 30, 2014 3262 3450 3256 3381 13 +6.25(+0.19%)
Oct 29, 2014 3262 3394 3188 3375 21 +50.00(+1.50%)
Oct 28, 2014 3319 3381 3250 3325 13 +0.00(+0.00%)
Oct 27, 2014 3531 3544 3544 3325 17 -218.75(-6.17%)
Oct 24, 2014 3744 3744 3544 3544 25 +37.50(+1.07%)
Oct 23, 2014 3262 3688 3262 3506 51 +225.00(+6.86%)
Oct 22, 2014 3088 3281 3088 3281 28 +131.25(+4.17%)
Oct 21, 2014 3188 3338 3075 3150 27 -75.00(-2.33%)
Oct 20, 2014 3306 3306 3306 3225 45 -131.25(-3.91%)
Oct 17, 2014 3112 3469 3081 3356 30 +343.75(+11.41%)
Oct 16, 2014 2762 3125 2506 3012 38 +156.25(+5.47%)
Oct 15, 2014 3012 3050 2788 2856 32 -212.50(-6.92%)
Oct 14, 2014 3100 3125 2912 3069 23 -31.25(-1.01%)
Oct 13, 2014 3169 3169 2900 3100 34 -31.25(-1.00%)
Oct 10, 2014 3375 3375 3131 3131 29 -325.00(-9.40%)
Oct 09, 2014 3550 3638 3388 3456 66 -93.75(-2.64%)
Oct 08, 2014 3794 3944 3544 3550 89 -131.25(-3.57%)
Oct 07, 2014 3581 3819 3519 3681 92 +12.50(+0.34%)
Oct 06, 2014 3756 3756 3650 3669 74 -100.00(-2.65%)
Oct 03, 2014 3675 3875 3638 3769 32 +56.25(+1.52%)
Oct 02, 2014 3700 3775 3525 3712 59 +18.75(+0.51%)
Oct 01, 2014 3944 4025 3656 3694 1,890 -318.75(-7.94%)
Sep 30, 2014 4100 4100 3925 4012 29 -93.75(-2.28%)
Sep 29, 2014 3625 4375 3512 4106 210 +487.50(+13.47%)
Sep 26, 2014 3731 3744 3600 3619 27 -75.00(-2.03%)
Sep 25, 2014 3719 3775 3681 3694 41 +0.00(+0.00%)
Sep 24, 2014 3556 3775 3556 3694 33 +0.00(+0.00%)
Sep 23, 2014 3594 3781 3506 3694 48 +87.50(+2.43%)
Sep 22, 2014 3669 3781 3594 3606 39 -106.25(-2.86%)
Sep 19, 2014 3775 3788 3650 3712 77 -12.50(-0.34%)
Sep 18, 2014 3550 3800 3538 3725 70 +190.62(+5.39%)
Sep 17, 2014 3550 3662 3475 3534 63 -9.37(-0.26%)
Sep 16, 2014 3638 3656 3475 3544 78 -43.75(-1.22%)
Sep 15, 2014 3631 3750 3532 3588 82 -112.50(-3.04%)
Sep 12, 2014 3669 3788 3669 3700 54 -31.25(-0.84%)
Sep 11, 2014 3706 3769 3650 3731 60 -12.50(-0.33%)
Sep 10, 2014 3662 3812 3662 3744 40 +56.25(+1.53%)
Sep 09, 2014 3650 3825 3619 3688 63 -31.25(-0.84%)
Sep 08, 2014 3581 3756 3538 3719 114 +62.50(+1.71%)
Sep 05, 2014 3562 3719 3438 3656 107 +87.50(+2.45%)
Sep 04, 2014 3712 3712 3462 3569 86 -125.00(-3.38%)
Sep 03, 2014 3775 3799 3656 3694 86 -100.00(-2.64%)
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.