Skip to main content

Trevena Inc (NQ: TRVN )

0.2661 +0.0161 (+6.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.200 2.215 2.100 2.145 2,501,800 -0.04(-2.05%)
Feb 25, 2021 2.240 2.280 2.160 2.190 3,273,192 -0.05(-2.23%)
Feb 24, 2021 2.200 2.290 2.180 2.240 1,973,495 +0.05(+2.28%)
Feb 23, 2021 2.200 2.230 2.040 2.190 4,496,914 -0.04(-1.79%)
Feb 22, 2021 2.300 2.410 2.220 2.230 3,992,450 -0.10(-4.29%)
Feb 19, 2021 2.340 2.400 2.280 2.330 3,080,400 +0.05(+2.19%)
Feb 18, 2021 2.420 2.420 2.260 2.280 3,724,312 -0.15(-6.17%)
Feb 17, 2021 2.440 2.510 2.340 2.430 2,391,032 -0.05(-2.02%)
Feb 16, 2021 2.510 2.530 2.410 2.480 4,532,745 -0.09(-3.50%)
Feb 12, 2021 2.650 2.650 2.520 2.570 4,686,000 -0.17(-6.20%)
Feb 11, 2021 2.870 2.880 2.710 2.740 3,770,323 -0.11(-3.86%)
Feb 10, 2021 3.000 3.100 2.710 2.850 5,482,020 -0.08(-2.73%)
Feb 09, 2021 2.920 3.090 2.810 2.930 5,726,704 +0.04(+1.38%)
Feb 08, 2021 2.660 2.920 2.650 2.890 6,319,165 +0.27(+10.31%)
Feb 05, 2021 2.680 2.690 2.510 2.620 4,362,700 +0.01(+0.38%)
Feb 04, 2021 2.380 2.620 2.370 2.610 5,825,540 +0.24(+10.13%)
Feb 03, 2021 2.300 2.390 2.290 2.370 2,074,681 +0.08(+3.49%)
Feb 02, 2021 2.400 2.420 2.280 2.290 3,600,665 -0.11(-4.58%)
Feb 01, 2021 2.170 2.420 2.150 2.400 9,013,827 +0.22(+10.09%)
Jan 29, 2021 2.200 2.270 2.160 2.180 2,883,100 -0.01(-0.46%)
Jan 28, 2021 2.220 2.350 2.160 2.190 3,170,793 -0.01(-0.45%)
Jan 27, 2021 2.220 2.400 2.190 2.200 3,468,946 -0.11(-4.76%)
Jan 26, 2021 2.350 2.380 2.250 2.310 3,529,894 -0.03(-1.28%)
Jan 25, 2021 2.250 2.350 2.220 2.340 4,112,882 +0.13(+5.88%)
Jan 22, 2021 2.150 2.220 2.120 2.210 2,731,600 +0.05(+2.31%)
Jan 21, 2021 2.180 2.180 2.120 2.160 1,597,286 +0.01(+0.47%)
Jan 20, 2021 2.190 2.200 2.120 2.150 2,201,260 -0.03(-1.38%)
Jan 19, 2021 2.190 2.250 2.140 2.180 3,128,140 +0.06(+2.83%)
Jan 15, 2021 2.190 2.240 2.110 2.120 3,661,000 -0.06(-2.75%)
Jan 14, 2021 2.220 2.240 2.160 2.180 2,384,563 -0.04(-1.80%)
Jan 13, 2021 2.220 2.240 2.160 2.220 2,506,698 +0.01(+0.45%)
Jan 12, 2021 2.210 2.240 2.150 2.210 2,894,756 +0.03(+1.38%)
Jan 11, 2021 2.330 2.340 2.160 2.180 5,140,915 -0.22(-9.17%)
Jan 08, 2021 2.420 2.470 2.380 2.400 3,056,400 -0.02(-0.83%)
Jan 07, 2021 2.240 2.420 2.240 2.420 4,316,757 +0.20(+9.01%)
Jan 06, 2021 2.173 2.310 2.170 2.220 3,931,091 +0.06(+2.78%)
Jan 05, 2021 2.090 2.180 2.070 2.160 2,266,607 +0.05(+2.37%)
Jan 04, 2021 2.120 2.150 2.060 2.110 3,729,887 -0.03(-1.40%)
Dec 31, 2020 2.140 2.140 2.140 2,060,595 +0.00(+0.00%)
Dec 30, 2020 2.130 2.200 2.090 2.140 2,060,595 +0.01(+0.47%)
Dec 29, 2020 2.200 2.220 2.100 2.130 3,711,138 -0.07(-3.18%)
Dec 28, 2020 2.290 2.330 2.200 2.200 3,515,952 -0.09(-3.93%)
Dec 24, 2020 2.470 2.495 2.280 2.290 2,940,100 -0.17(-6.91%)
Dec 23, 2020 2.390 2.520 2.380 2.460 7,045,625 +0.10(+4.24%)
Dec 22, 2020 2.300 2.390 2.290 2.360 3,978,702 +0.05(+2.16%)
Dec 21, 2020 2.260 2.310 2.220 2.310 2,361,153 +0.04(+1.76%)
Dec 18, 2020 2.230 2.300 2.220 2.270 3,056,700 +0.02(+0.89%)
Dec 17, 2020 2.200 2.290 2.170 2.250 2,950,562 +0.09(+4.17%)
Dec 16, 2020 2.160 2.190 2.060 2.160 3,269,440 -0.01(-0.46%)
Dec 15, 2020 2.200 2.226 2.150 2.170 2,472,390 -0.02(-0.91%)
Dec 14, 2020 2.290 2.310 2.170 2.190 2,547,643 -0.09(-3.95%)
Dec 11, 2020 2.240 2.420 2.233 2.280 3,562,600 +0.03(+1.33%)
Dec 10, 2020 2.250 2.290 2.190 2.250 2,405,899 +0.02(+0.90%)
Dec 09, 2020 2.320 2.370 2.170 2.230 3,658,865 -0.12(-5.11%)
Dec 08, 2020 2.230 2.350 2.150 2.350 4,236,738 +0.08(+3.52%)
Dec 07, 2020 2.320 2.350 2.250 2.270 3,228,149 -0.09(-3.81%)
Dec 04, 2020 2.350 2.407 2.300 2.360 2,514,100 -0.01(-0.42%)
Dec 03, 2020 2.370 2.410 2.330 2.370 2,004,108 -0.03(-1.25%)
Dec 02, 2020 2.380 2.400 2.300 2.400 2,394,246 +0.03(+1.27%)
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.