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 (%)
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.