Skip to main content

Trevena Inc (NQ: TRVN )

0.2738 -0.0290 (-9.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 4.150 4.227 3.940 4.060 1,895,819 -0.05(-1.22%)
Feb 27, 2017 4.040 4.229 3.960 4.110 2,729,514 +0.12(+3.01%)
Feb 24, 2017 3.830 4.066 3.750 3.990 2,905,298 +0.14(+3.64%)
Feb 23, 2017 4.100 4.136 3.700 3.850 3,861,949 -0.10(-2.53%)
Feb 22, 2017 4.510 4.530 3.870 3.950 5,411,313 -0.32(-7.49%)
Feb 21, 2017 4.900 5.160 4.250 4.270 10,493,471 -2.86(-40.11%)
Feb 17, 2017 7.130 7.130 7.130 0 +0.10(+1.42%)
Feb 16, 2017 7.100 7.269 6.830 7.030 801,432 -0.06(-0.85%)
Feb 15, 2017 7.400 7.400 6.840 7.090 1,452,443 -0.36(-4.83%)
Feb 14, 2017 7.700 7.710 7.410 7.450 616,470 -0.28(-3.62%)
Feb 13, 2017 7.920 7.990 7.680 7.730 351,268 -0.13(-1.65%)
Feb 10, 2017 7.890 7.990 7.809 7.860 396,607 -0.02(-0.25%)
Feb 09, 2017 7.780 7.960 7.600 7.880 413,571 +0.11(+1.42%)
Feb 08, 2017 7.780 7.840 7.400 7.770 508,423 -0.08(-1.02%)
Feb 07, 2017 7.960 7.990 7.580 7.850 493,297 -0.09(-1.13%)
Feb 06, 2017 7.780 7.950 7.700 7.940 621,072 +0.22(+2.85%)
Feb 03, 2017 7.630 7.800 7.401 7.720 697,581 +0.21(+2.80%)
Feb 02, 2017 7.300 7.657 7.200 7.510 967,401 +0.41(+5.77%)
Feb 01, 2017 7.000 7.330 6.920 7.100 730,535 +0.12(+1.72%)
Jan 31, 2017 6.550 7.000 6.428 6.980 842,167 +0.43(+6.56%)
Jan 30, 2017 6.570 6.620 6.260 6.550 477,300 -0.04(-0.61%)
Jan 27, 2017 6.550 6.680 6.540 6.590 241,726 +0.03(+0.46%)
Jan 26, 2017 6.590 6.639 6.460 6.560 278,881 -0.03(-0.46%)
Jan 25, 2017 6.850 6.920 6.500 6.590 399,061 -0.11(-1.64%)
Jan 24, 2017 6.590 6.780 6.350 6.700 329,407 +0.13(+1.98%)
Jan 23, 2017 6.290 6.650 6.160 6.570 392,935 +0.38(+6.14%)
Jan 20, 2017 6.180 6.250 6.121 6.190 305,192 +0.02(+0.32%)
Jan 19, 2017 6.200 6.250 6.110 6.170 235,725 -0.02(-0.32%)
Jan 18, 2017 6.260 6.290 6.040 6.190 234,741 -0.02(-0.32%)
Jan 17, 2017 6.340 6.340 6.080 6.210 354,372 -0.17(-2.66%)
Jan 13, 2017 6.380 6.380 6.380 0 -0.04(-0.62%)
Jan 12, 2017 6.470 6.590 6.280 6.420 290,015 -0.07(-1.08%)
Jan 11, 2017 6.460 6.600 6.340 6.490 345,912 +0.00(+0.00%)
Jan 10, 2017 6.540 6.670 6.200 6.490 439,314 -0.02(-0.31%)
Jan 09, 2017 6.840 6.875 6.420 6.510 521,538 -0.10(-1.51%)
Jan 06, 2017 6.800 6.829 6.480 6.610 603,743 -0.09(-1.34%)
Jan 05, 2017 6.540 6.940 6.510 6.700 873,203 +0.41(+6.52%)
Jan 04, 2017 6.020 6.380 6.020 6.290 621,876 +0.14(+2.28%)
Jan 03, 2017 5.950 6.200 5.880 6.150 456,566 +0.27(+4.59%)
Dec 30, 2016 5.880 5.880 5.880 0 +0.02(+0.34%)
Dec 29, 2016 5.800 5.930 5.790 5.860 197,735 +0.07(+1.21%)
Dec 28, 2016 5.880 5.883 5.630 5.790 358,043 -0.10(-1.70%)
Dec 27, 2016 6.050 6.155 5.890 5.890 425,443 -0.08(-1.34%)
Dec 23, 2016 5.970 5.970 5.970 0 +0.18(+3.11%)
Dec 22, 2016 5.640 5.840 5.534 5.790 246,263 +0.20(+3.58%)
Dec 21, 2016 5.840 5.880 5.560 5.590 325,638 -0.23(-3.95%)
Dec 20, 2016 5.930 6.060 5.815 5.820 307,908 -0.08(-1.36%)
Dec 19, 2016 5.930 6.220 5.840 5.900 543,618 -0.02(-0.34%)
Dec 16, 2016 5.810 6.070 5.810 5.920 538,955 +0.15(+2.60%)
Dec 15, 2016 5.580 5.830 5.490 5.770 332,590 +0.19(+3.41%)
Dec 14, 2016 5.700 5.790 5.500 5.580 289,162 -0.15(-2.62%)
Dec 13, 2016 5.690 5.970 5.660 5.730 699,478 +0.08(+1.42%)
Dec 12, 2016 5.730 5.760 5.535 5.650 309,632 -0.11(-1.91%)
Dec 09, 2016 5.790 6.080 5.700 5.760 367,920 -0.02(-0.35%)
Dec 08, 2016 5.480 5.800 5.300 5.780 386,048 +0.29(+5.28%)
Dec 07, 2016 5.530 5.550 5.270 5.490 471,435 -0.13(-2.31%)
Dec 06, 2016 5.390 5.650 5.287 5.620 310,631 +0.23(+4.27%)
Dec 05, 2016 5.340 5.570 5.260 5.390 626,465 +0.10(+1.89%)
Dec 02, 2016 5.310 5.490 5.260 5.290 475,947 -0.03(-0.56%)
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.