Trevena Inc (NQ: TRVN )

0.6432 USD -0.0068 (-1.05%)
Streaming Delayed Price Updated: 12:54 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 5.520 5.590 5.286 5.390 73,868 -0.21(-3.75%)
Feb 26, 2015 5.510 5.600 5.400 5.600 66,504 +0.09(+1.63%)
Feb 25, 2015 5.240 5.600 5.240 5.510 128,076 +0.23(+4.36%)
Feb 24, 2015 5.180 5.310 5.120 5.280 52,077 +0.10(+1.93%)
Feb 23, 2015 5.400 5.500 5.160 5.180 90,256 -0.26(-4.78%)
Feb 20, 2015 5.460 5.490 5.300 5.440 30,477 -0.03(-0.55%)
Feb 19, 2015 5.540 5.540 5.420 5.470 33,484 -0.08(-1.44%)
Feb 18, 2015 5.230 5.550 5.230 5.550 52,245 +0.28(+5.31%)
Feb 17, 2015 5.450 5.500 5.243 5.270 44,590 -0.15(-2.77%)
Feb 13, 2015 5.300 5.420 5.420 5.420 57,500 +0.15(+2.85%)
Feb 12, 2015 5.310 5.400 5.270 5.270 14,567 -0.02(-0.38%)
Feb 11, 2015 5.300 5.350 5.210 5.290 34,813 -0.04(-0.75%)
Feb 10, 2015 5.420 5.480 5.280 5.330 45,483 -0.02(-0.37%)
Feb 09, 2015 5.220 5.680 5.135 5.350 92,135 +0.28(+5.52%)
Feb 06, 2015 4.830 5.190 4.710 5.070 47,201 +0.24(+4.97%)
Feb 05, 2015 4.989 5.110 4.770 4.830 28,305 -0.19(-3.78%)
Feb 04, 2015 5.170 5.250 4.860 5.020 53,881 -0.13(-2.52%)
Feb 03, 2015 5.300 5.400 5.090 5.150 56,322 -0.12(-2.28%)
Feb 02, 2015 5.440 5.440 5.200 5.270 74,484 -0.18(-3.30%)
Jan 30, 2015 5.650 5.793 5.370 5.450 96,506 -0.26(-4.55%)
Jan 29, 2015 5.670 5.840 5.500 5.710 59,945 +0.08(+1.42%)
Jan 28, 2015 5.750 5.750 5.550 5.630 26,548 -0.10(-1.75%)
Jan 27, 2015 5.760 5.850 5.680 5.730 15,151 -0.15(-2.55%)
Jan 26, 2015 5.710 5.920 5.470 5.880 41,914 +0.18(+3.16%)
Jan 23, 2015 5.770 5.900 5.470 5.700 63,107 -0.10(-1.72%)
Jan 22, 2015 5.710 5.890 5.370 5.800 85,072 +0.14(+2.47%)
Jan 21, 2015 5.860 5.880 5.520 5.660 110,131 -0.24(-4.07%)
Jan 20, 2015 6.060 6.060 5.830 5.900 84,354 -0.04(-0.67%)
Jan 16, 2015 5.830 6.000 5.800 5.940 91,968 +0.09(+1.54%)
Jan 15, 2015 5.980 6.020 5.832 5.850 93,097 -0.15(-2.50%)
Jan 14, 2015 5.950 6.170 5.820 6.000 215,255 +0.01(+0.17%)
Jan 13, 2015 5.990 6.100 5.840 5.990 238,253 +0.07(+1.18%)
Jan 12, 2015 5.920 5.950 5.845 5.920 158,280 +0.04(+0.68%)
Jan 09, 2015 5.990 5.990 5.710 5.880 184,701 +0.06(+1.03%)
Jan 08, 2015 5.500 5.900 5.500 5.820 116,089 +0.34(+6.20%)
Jan 07, 2015 5.340 5.750 5.308 5.480 119,564 +0.12(+2.24%)
Jan 06, 2015 5.830 5.830 5.070 5.360 240,711 -0.37(-6.46%)
Jan 05, 2015 5.620 5.900 5.544 5.730 141,580 +0.08(+1.42%)
Jan 02, 2015 6.000 6.080 5.500 5.650 225,406 -0.33(-5.52%)
Dec 31, 2014 5.940 5.980 5.980 5.980 117,900 +0.01(+0.17%)
Dec 30, 2014 6.040 6.083 5.810 5.970 92,672 -0.12(-1.97%)
Dec 29, 2014 5.780 6.130 5.680 6.090 76,372 +0.28(+4.82%)
Dec 26, 2014 5.380 5.810 5.340 5.810 56,534 +0.43(+7.99%)
Dec 24, 2014 5.710 5.380 5.380 5.380 73,200 -0.37(-6.43%)
Dec 23, 2014 5.800 5.800 5.400 5.750 161,752 +0.00(+0.00%)
Dec 22, 2014 5.400 5.890 5.250 5.750 212,261 +0.45(+8.49%)
Dec 19, 2014 5.100 5.300 4.900 5.300 188,877 +0.33(+6.64%)
Dec 18, 2014 4.800 5.030 4.800 4.970 216,750 +0.22(+4.63%)
Dec 17, 2014 4.570 4.770 4.500 4.750 200,420 +0.25(+5.56%)
Dec 16, 2014 4.320 4.510 4.300 4.500 194,830 +0.19(+4.41%)
Dec 15, 2014 4.100 4.364 4.100 4.310 328,737 +0.30(+7.48%)
Dec 12, 2014 4.260 4.363 4.000 4.010 428,225 -0.23(-5.42%)
Dec 11, 2014 4.130 4.340 4.050 4.240 378,496 +0.15(+3.67%)
Dec 10, 2014 4.020 4.300 3.950 4.090 234,505 +0.06(+1.49%)
Dec 09, 2014 3.970 4.086 3.800 4.030 260,870 +0.05(+1.26%)
Dec 08, 2014 4.010 4.100 3.810 3.980 421,226 -0.03(-0.75%)
Dec 05, 2014 4.420 4.580 4.000 4.010 3,367,432 -0.06(-1.47%)
Dec 04, 2014 4.250 4.390 4.010 4.070 177,456 -0.15(-3.55%)
Dec 03, 2014 4.390 4.550 4.180 4.220 109,032 -0.22(-4.95%)
Dec 02, 2014 4.700 4.821 4.360 4.440 100,077 -0.28(-5.93%)
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.