Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Dec 31, 2021 365.19 375.00 361.25 364.06 2,575 -8.88(-2.38%)
Dec 30, 2021 350.00 383.94 350.00 372.94 3,256 +15.44(+4.32%)
Dec 29, 2021 381.25 387.50 351.62 357.50 3,352 -23.94(-6.28%)
Dec 28, 2021 400.00 406.25 381.25 381.44 2,615 -22.69(-5.61%)
Dec 27, 2021 428.44 431.25 400.00 404.12 2,367 -36.50(-8.28%)
Dec 23, 2021 412.50 443.75 412.50 440.62 2,316 +21.81(+5.21%)
Dec 22, 2021 425.00 428.44 416.88 418.81 1,034 -9.25(-2.16%)
Dec 21, 2021 427.56 431.25 418.75 428.06 1,526 +3.00(+0.71%)
Dec 20, 2021 417.00 430.50 413.44 425.06 1,427 -9.38(-2.16%)
Dec 17, 2021 409.38 455.88 400.00 434.44 3,025 +23.19(+5.64%)
Dec 16, 2021 431.44 443.75 406.38 411.25 1,159 -22.06(-5.09%)
Dec 15, 2021 418.75 443.62 406.38 433.31 1,543 +11.75(+2.79%)
Dec 14, 2021 431.25 443.75 421.25 421.56 1,093 -13.00(-2.99%)
Dec 13, 2021 456.25 461.38 421.88 434.56 1,168 +7.00(+1.64%)
Dec 10, 2021 462.50 462.50 425.00 427.56 1,636 -28.69(-6.29%)
Dec 09, 2021 468.75 468.75 446.69 456.25 1,148 -12.50(-2.67%)
Dec 08, 2021 425.38 474.88 425.00 468.75 3,101 +43.75(+10.29%)
Dec 07, 2021 415.62 431.38 412.50 425.00 2,470 +18.38(+4.52%)
Dec 06, 2021 415.62 418.75 393.69 406.62 1,891 +0.38(+0.09%)
Dec 03, 2021 431.25 437.50 402.50 406.25 2,369 -21.69(-5.07%)
Dec 02, 2021 437.50 437.56 418.75 427.94 1,713 -6.69(-1.54%)
Dec 01, 2021 425.00 459.19 422.12 434.62 6,323 +9.62(+2.26%)
Nov 30, 2021 425.00 441.88 423.75 425.00 2,597 -11.50(-2.63%)
Nov 29, 2021 443.75 450.00 431.25 436.50 1,840 -3.69(-0.84%)
Nov 26, 2021 443.75 450.00 425.62 440.19 1,400 -13.81(-3.04%)
Nov 24, 2021 436.25 460.12 425.06 454.00 1,999 +25.38(+5.92%)
Nov 23, 2021 431.25 435.62 406.88 428.62 3,218 -11.00(-2.50%)
Nov 22, 2021 456.25 462.50 438.12 439.62 3,165 -21.06(-4.57%)
Nov 19, 2021 456.25 467.50 456.25 460.69 3,030 +1.75(+0.38%)
Nov 18, 2021 491.00 465.69 457.12 458.94 3,035 -36.50(-7.37%)
Nov 17, 2021 487.50 500.00 468.75 495.44 3,502 +10.94(+2.26%)
Nov 16, 2021 506.25 515.44 475.00 484.50 5,512 -46.75(-8.80%)
Nov 15, 2021 525.00 551.25 462.50 531.25 17,397 -53.12(-9.09%)
Nov 12, 2021 562.50 587.69 559.69 584.38 2,414 +24.69(+4.41%)
Nov 11, 2021 587.50 587.50 556.25 559.69 2,640 -22.62(-3.89%)
Nov 10, 2021 587.50 582.31 1,753 -13.38(-2.25%)
Nov 09, 2021 593.75 606.25 543.75 595.69 3,660 +0.81(+0.14%)
Nov 08, 2021 637.50 643.75 575.00 594.88 7,530 -42.62(-6.69%)
Nov 05, 2021 643.75 656.25 631.25 637.50 2,710 -18.75(-2.86%)
Nov 04, 2021 675.00 675.00 643.75 656.25 1,428 -18.75(-2.78%)
Nov 03, 2021 656.25 681.25 656.25 675.00 1,874 +6.25(+0.93%)
Nov 02, 2021 656.25 668.75 650.00 668.75 1,409 +18.75(+2.88%)
Nov 01, 2021 631.25 668.75 631.25 650.00 2,079 +18.75(+2.97%)
Oct 29, 2021 668.75 675.00 628.12 631.25 3,398 -43.75(-6.48%)
Oct 28, 2021 675.00 687.50 668.75 675.00 1,382 +6.25(+0.93%)
Oct 27, 2021 693.75 700.00 662.50 668.75 2,004 -25.00(-3.60%)
Oct 26, 2021 706.25 687.50 693.75 1,474 -18.75(-2.63%)
Oct 25, 2021 687.50 712.50 681.25 712.50 2,483 +25.00(+3.64%)
Oct 22, 2021 687.50 693.75 681.25 687.50 1,679 -6.25(-0.90%)
Oct 21, 2021 693.75 712.50 689.06 693.75 944 +0.00(+0.00%)
Oct 20, 2021 687.50 706.25 687.50 693.75 1,020 +0.00(+0.00%)
Oct 19, 2021 687.50 700.00 675.00 693.75 791 +6.25(+0.91%)
Oct 18, 2021 712.50 718.75 675.00 687.50 2,392 -25.00(-3.51%)
Oct 15, 2021 737.50 750.00 712.50 712.50 2,148 -12.50(-1.72%)
Oct 14, 2021 737.50 750.00 725.00 725.00 845 -6.25(-0.85%)
Oct 13, 2021 718.75 743.25 718.75 731.25 817 +0.00(+0.00%)
Oct 12, 2021 718.75 737.50 718.75 731.25 690 +6.25(+0.86%)
Oct 11, 2021 725.00 737.50 712.50 725.00 1,131 +0.00(+0.00%)
Oct 08, 2021 737.50 750.00 725.00 725.00 630 -12.50(-1.69%)
Oct 07, 2021 737.50 750.00 731.25 737.50 936 +6.25(+0.85%)
Oct 06, 2021 743.75 750.00 718.75 731.25 2,253 -18.75(-2.50%)
Oct 05, 2021 768.75 775.00 750.00 750.00 1,585 -31.25(-4.00%)
Oct 04, 2021 787.50 793.75 768.75 781.25 2,096 -25.00(-3.10%)
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.