Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevena Inc (NQ: TRVN )

4.700 -0.190 (-3.89%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 5094 5231 5031 5169 710 +56.25(+1.10%)
Mar 30, 2016 5362 5475 5006 5112 621 -131.25(-2.50%)
Mar 29, 2016 4812 5319 4791 5244 975 +512.50(+10.83%)
Mar 28, 2016 4631 4825 4544 4731 601 +93.75(+2.02%)
Mar 24, 2016 4500 4638 4638 4638 482 +56.25(+1.23%)
Mar 23, 2016 4975 5088 4531 4581 776 -387.50(-7.80%)
Mar 22, 2016 4775 5175 4775 4969 535 +156.25(+3.25%)
Mar 21, 2016 4519 4925 4488 4812 568 +293.75(+6.50%)
Mar 18, 2016 4588 4588 4388 4519 1,003 -43.75(-0.96%)
Mar 17, 2016 4512 4638 4344 4562 680 +12.50(+0.27%)
Mar 16, 2016 4594 4769 4388 4550 679 -75.00(-1.62%)
Mar 15, 2016 4800 4844 4525 4625 651 -262.50(-5.37%)
Mar 14, 2016 4806 4994 4775 4888 421 +43.75(+0.90%)
Mar 11, 2016 4744 4912 4619 4844 784 +175.00(+3.75%)
Mar 10, 2016 4688 5150 4519 4669 599 -150.00(-3.11%)
Mar 09, 2016 5344 5409 4562 4819 1,173 -606.25(-11.18%)
Mar 08, 2016 5750 6031 5388 5425 705 -400.00(-6.87%)
Mar 07, 2016 5650 6081 5456 5825 909 +175.00(+3.10%)
Mar 04, 2016 5512 5775 5444 5650 442 +137.50(+2.49%)
Mar 03, 2016 5556 5679 5438 5512 428 -31.25(-0.56%)
Mar 02, 2016 5488 5662 5362 5544 448 +200.00(+3.74%)
Mar 01, 2016 5469 5469 5094 5344 525 +112.50(+2.15%)
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%)
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.