Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 5738 5851 5219 5231 530 -506.25(-8.82%)
Feb 26, 2016 5688 5888 5562 5738 461 +100.00(+1.77%)
Feb 25, 2016 5619 5725 5444 5638 500 +68.75(+1.23%)
Feb 24, 2016 5406 5644 5188 5569 650 +81.25(+1.48%)
Feb 23, 2016 6025 6062 5469 5488 1,600 -581.25(-9.58%)
Feb 22, 2016 5869 6250 5569 6069 5,969 +1031.25(+20.47%)
Feb 19, 2016 4962 5050 4794 5038 395 +43.75(+0.88%)
Feb 18, 2016 5356 5356 4994 4994 264 -331.25(-6.22%)
Feb 17, 2016 5325 5612 5244 5325 500 +43.75(+0.83%)
Feb 16, 2016 4975 5319 4888 5281 466 +381.25(+7.78%)
Feb 12, 2016 4812 4900 4900 4900 458 +131.25(+2.75%)
Feb 11, 2016 4506 4831 4434 4769 557 +150.00(+3.25%)
Feb 10, 2016 4725 4806 4506 4619 582 -31.25(-0.67%)
Feb 09, 2016 4544 4856 4447 4650 745 -12.50(-0.27%)
Feb 08, 2016 4588 4756 4422 4662 987 -43.75(-0.93%)
Feb 05, 2016 4575 4781 4531 4706 726 +100.00(+2.17%)
Feb 04, 2016 4381 4644 4184 4606 676 +225.00(+5.14%)
Feb 03, 2016 4506 4619 4131 4381 504 -75.00(-1.68%)
Feb 02, 2016 4438 4650 4344 4456 484 -112.50(-2.46%)
Feb 01, 2016 4512 4619 4312 4569 437 +18.75(+0.41%)
Jan 29, 2016 4181 4581 4094 4550 621 +368.75(+8.82%)
Jan 28, 2016 4475 4612 4169 4181 462 -231.25(-5.24%)
Jan 27, 2016 4644 4719 4394 4412 410 -237.50(-5.11%)
Jan 26, 2016 4781 4788 4400 4650 366 -93.75(-1.98%)
Jan 25, 2016 4750 4975 4719 4744 279 -50.00(-1.04%)
Jan 22, 2016 4756 4862 4600 4794 450 +131.25(+2.82%)
Jan 21, 2016 4762 5019 4644 4662 600 -100.00(-2.10%)
Jan 20, 2016 4675 4906 4506 4762 772 +12.50(+0.26%)
Jan 19, 2016 5131 5138 4644 4750 556 -237.50(-4.76%)
Jan 15, 2016 5031 4988 4988 4988 688 -206.25(-3.97%)
Jan 14, 2016 4844 5400 4581 5194 659 +381.25(+7.92%)
Jan 13, 2016 5225 5750 4780 4812 428 -393.75(-7.56%)
Jan 12, 2016 5050 5344 4950 5206 575 +112.50(+2.21%)
Jan 11, 2016 5462 5581 4881 5094 829 -475.00(-8.53%)
Jan 08, 2016 5775 5925 5550 5569 421 -200.00(-3.47%)
Jan 07, 2016 5981 6014 5500 5769 797 -406.25(-6.58%)
Jan 06, 2016 6044 6206 5938 6175 671 +50.00(+0.82%)
Jan 05, 2016 6106 6194 5981 6125 557 +12.50(+0.20%)
Jan 04, 2016 6431 6569 5956 6112 967 -450.00(-6.86%)
Dec 31, 2015 6712 6562 6562 6562 721 -168.75(-2.51%)
Dec 30, 2015 6438 6825 6431 6731 377 +275.00(+4.26%)
Dec 29, 2015 6306 6481 6194 6456 400 +137.50(+2.18%)
Dec 28, 2015 6325 6538 6156 6319 614 -75.00(-1.17%)
Dec 24, 2015 6469 6394 6394 6394 708 -25.00(-0.39%)
Dec 23, 2015 6312 6481 6175 6419 428 +125.00(+1.99%)
Dec 22, 2015 6150 6388 6100 6294 899 +193.75(+3.18%)
Dec 21, 2015 6269 6344 6023 6100 704 -168.75(-2.69%)
Dec 18, 2015 6406 6562 6244 6269 2,527 -181.25(-2.81%)
Dec 17, 2015 6925 6925 6438 6450 537 -425.00(-6.18%)
Dec 16, 2015 6625 6888 6306 6875 744 +237.50(+3.58%)
Dec 15, 2015 6400 6675 6294 6638 635 +175.00(+2.71%)
Dec 14, 2015 6544 6800 6372 6462 904 -81.25(-1.24%)
Dec 11, 2015 6631 6856 6481 6544 776 -137.50(-2.06%)
Dec 10, 2015 6875 6894 6288 6681 1,158 -337.50(-4.81%)
Dec 09, 2015 7275 7369 6919 7019 430 -312.50(-4.26%)
Dec 08, 2015 6994 7412 6950 7331 395 +250.00(+3.53%)
Dec 07, 2015 7506 7564 6938 7081 504 -418.75(-5.58%)
Dec 04, 2015 7344 7644 7094 7500 628 +325.00(+4.53%)
Dec 03, 2015 7500 7628 7038 7175 559 -300.00(-4.01%)
Dec 02, 2015 7525 7788 7312 7475 387 -75.00(-0.99%)
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.