Skip to main content

Trevena Inc (NQ: TRVN )

0.4700 +0.0100 (+2.17%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 11.25 12.00 10.50 10.75 60,644 +0.50(+4.88%)
Dec 28, 2018 10.25 11.00 10.00 10.25 53,620 +0.00(+0.00%)
Dec 27, 2018 10.03 10.95 10.03 10.25 31,107 +0.25(+2.50%)
Dec 26, 2018 10.00 10.75 9.750 10.00 78,252 +0.25(+2.56%)
Dec 24, 2018 9.750 10.00 9.500 9.750 34,540 -0.07(-0.76%)
Dec 21, 2018 12.55 13.25 9.625 9.825 242,808 -2.86(-22.53%)
Dec 20, 2018 12.82 13.12 12.29 12.68 47,148 -0.44(-3.37%)
Dec 19, 2018 13.12 13.72 12.75 13.12 23,559 -0.38(-2.78%)
Dec 18, 2018 14.25 14.50 13.25 13.50 38,174 -0.49(-3.54%)
Dec 17, 2018 14.50 15.00 13.75 13.99 37,395 -0.51(-3.48%)
Dec 14, 2018 15.50 15.75 14.25 14.50 59,608 -0.71(-4.70%)
Dec 13, 2018 15.50 15.75 15.00 15.21 28,615 -0.31(-2.00%)
Dec 12, 2018 15.75 16.00 15.53 15.53 19,513 -0.15(-0.94%)
Dec 11, 2018 16.25 16.50 15.50 15.67 19,255 -0.52(-3.20%)
Dec 10, 2018 16.00 16.75 15.50 16.19 44,724 +0.52(+3.29%)
Dec 07, 2018 16.25 16.73 15.62 15.68 22,996 -0.57(-3.54%)
Dec 06, 2018 16.25 16.75 16.00 16.25 24,702 -0.02(-0.15%)
Dec 04, 2018 16.60 16.88 16.25 16.27 20,708 -0.73(-4.26%)
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.