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 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.