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 (%)
Nov 30, 2017 1044 1069 1019 1038 1,124 +0.00(+0.00%)
Nov 29, 2017 1062 1106 1034 1038 832 -12.50(-1.19%)
Nov 28, 2017 1031 1094 1012 1050 749 +31.25(+3.07%)
Nov 27, 2017 1088 1088 1000 1019 1,545 -87.50(-7.91%)
Nov 24, 2017 1056 1106 1044 1106 428 +56.25(+5.36%)
Nov 22, 2017 1169 1169 1038 1050 967 -100.00(-8.70%)
Nov 21, 2017 1106 1156 1088 1150 989 +62.50(+5.75%)
Nov 20, 2017 1081 1112 1050 1088 917 +18.75(+1.75%)
Nov 17, 2017 1100 1031 1069 843 +37.50(+3.64%)
Nov 16, 2017 937.50 1062 937.50 1031 922 +100.00(+10.74%)
Nov 15, 2017 950.00 956.25 893.75 931.25 799 -25.00(-2.61%)
Nov 14, 2017 968.75 993.75 925.00 956.25 632 -25.00(-2.55%)
Nov 13, 2017 1112 1119 968.75 981.25 2,055 -131.25(-11.80%)
Nov 10, 2017 1081 1150 1031 1112 2,046 +50.00(+4.71%)
Nov 09, 2017 893.75 1075 893.75 1062 3,199 +150.00(+16.44%)
Nov 08, 2017 912.50 931.25 900.00 912.50 1,175 -12.50(-1.35%)
Nov 07, 2017 868.75 937.50 843.75 925.00 2,481 -12.50(-1.33%)
Nov 06, 2017 937.50 962.50 900.00 937.50 1,415 +12.50(+1.35%)
Nov 03, 2017 912.50 931.25 875.00 925.00 1,030 +6.25(+0.68%)
Nov 02, 2017 925.00 962.50 887.50 918.75 669 +18.75(+2.08%)
Nov 01, 2017 943.75 950.00 900.00 900.00 734 -37.50(-4.00%)
Oct 31, 2017 906.25 968.75 862.50 937.50 1,742 +31.25(+3.45%)
Oct 30, 2017 956.25 987.50 906.25 906.25 883 -56.25(-5.84%)
Oct 27, 2017 993.75 993.75 925.00 962.50 1,218 -6.25(-0.65%)
Oct 26, 2017 968.75 1031 893.75 968.75 2,398 +50.00(+5.44%)
Oct 25, 2017 950.00 968.75 906.25 918.75 855 -43.75(-4.55%)
Oct 24, 2017 993.75 1012 943.75 962.50 931 -37.50(-3.75%)
Oct 23, 2017 1100 1100 987.50 1000 1,563 -100.00(-9.09%)
Oct 20, 2017 1056 1100 1000 1100 1,189 +62.50(+6.02%)
Oct 19, 2017 1144 1144 981.25 1038 2,862 -106.25(-9.29%)
Oct 18, 2017 1162 1188 1094 1144 1,211 -6.25(-0.54%)
Oct 17, 2017 1312 1312 1144 1150 3,106 -181.25(-13.62%)
Oct 16, 2017 1300 1362 1262 1331 1,440 -37.50(-2.74%)
Oct 13, 2017 1256 1372 1238 1369 1,392 +137.50(+11.17%)
Oct 12, 2017 1250 1344 1150 1231 6,298 -250.00(-16.88%)
Oct 11, 2017 1538 1544 1469 1481 2,369 -50.00(-3.27%)
Oct 10, 2017 1544 1594 1494 1531 933 -12.50(-0.81%)
Oct 09, 2017 1606 1625 1531 1544 783 -43.75(-2.76%)
Oct 06, 2017 1594 1649 1581 1588 636 +0.00(+0.00%)
Oct 05, 2017 1562 1594 1531 1588 574 +25.00(+1.60%)
Oct 04, 2017 1575 1588 1538 1562 594 +0.00(+0.00%)
Oct 03, 2017 1638 1644 1538 1562 1,216 -62.50(-3.85%)
Oct 02, 2017 1606 1644 1569 1625 861 +31.25(+1.96%)
Sep 29, 2017 1612 1625 1544 1594 1,100 +6.25(+0.39%)
Sep 28, 2017 1650 1650 1562 1588 540 -50.00(-3.05%)
Sep 27, 2017 1638 1800 1606 1638 1,517 +12.50(+0.77%)
Sep 26, 2017 1675 1675 1594 1625 861 -12.50(-0.76%)
Sep 25, 2017 1550 1700 1538 1638 2,565 +100.00(+6.50%)
Sep 22, 2017 1562 1569 1506 1538 379 -25.00(-1.60%)
Sep 21, 2017 1556 1630 1544 1562 462 +6.25(+0.40%)
Sep 20, 2017 1562 1562 1538 1556 480 +12.50(+0.81%)
Sep 19, 2017 1562 1575 1519 1544 457 -25.00(-1.59%)
Sep 18, 2017 1606 1612 1550 1569 441 +0.00(+0.00%)
Sep 15, 2017 1581 1594 1538 1569 1,120 -6.25(-0.40%)
Sep 14, 2017 1656 1656 1544 1575 521 -81.25(-4.91%)
Sep 13, 2017 1738 1750 1633 1656 1,015 -87.50(-5.02%)
Sep 12, 2017 1769 1606 1744 1,257 +118.75(+7.31%)
Sep 11, 2017 1581 1644 1544 1625 663 +75.00(+4.84%)
Sep 08, 2017 1481 1600 1478 1550 774 +68.75(+4.64%)
Sep 07, 2017 1462 1500 1450 1481 292 +18.75(+1.28%)
Sep 06, 2017 1475 1481 1438 1462 364 +0.00(+0.00%)
Sep 05, 2017 1494 1519 1425 1462 508 -37.50(-2.50%)
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.