Skip to main content

Trevena Inc (NQ: TRVN )

0.4600 +0.0014 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 45.25 46.75 44.75 44.75 88,742 -0.50(-1.10%)
Mar 30, 2021 44.25 45.50 42.75 45.25 64,145 +1.00(+2.26%)
Mar 29, 2021 45.00 46.00 43.25 44.25 99,322 -1.50(-3.28%)
Mar 26, 2021 47.00 47.25 43.75 45.75 70,304 -1.00(-2.14%)
Mar 25, 2021 44.25 47.00 43.50 46.75 102,760 +2.50(+5.65%)
Mar 24, 2021 48.75 48.75 44.00 44.25 235,542 -3.50(-7.33%)
Mar 23, 2021 50.25 50.50 47.25 47.75 114,463 -2.00(-4.02%)
Mar 22, 2021 51.25 51.75 49.50 49.75 81,341 -1.75(-3.40%)
Mar 19, 2021 49.50 51.64 49.25 51.50 81,096 +2.25(+4.57%)
Mar 18, 2021 51.00 52.25 49.25 49.25 65,271 -2.00(-3.90%)
Mar 17, 2021 51.25 52.50 50.00 51.25 73,714 -1.00(-1.91%)
Mar 16, 2021 51.75 55.00 51.50 52.25 77,947 -0.50(-0.95%)
Mar 15, 2021 54.75 55.50 52.75 52.75 71,556 -1.25(-2.31%)
Mar 12, 2021 50.50 54.75 50.25 54.00 94,624 +1.25(+2.37%)
Mar 11, 2021 48.25 52.75 47.00 52.75 146,808 +4.50(+9.33%)
Mar 10, 2021 51.75 52.50 48.00 48.25 162,230 -3.00(-5.85%)
Mar 09, 2021 51.00 52.00 47.75 51.25 192,569 +0.00(+0.00%)
Mar 08, 2021 52.75 53.50 50.75 51.25 97,794 -1.00(-1.91%)
Mar 05, 2021 52.75 53.50 44.75 52.25 444,824 +0.25(+0.48%)
Mar 04, 2021 52.50 53.50 46.75 52.00 232,067 -0.25(-0.48%)
Mar 03, 2021 54.25 55.00 51.75 52.25 134,587 -2.00(-3.69%)
Mar 02, 2021 55.50 56.00 54.00 54.25 82,723 -1.75(-3.12%)
Mar 01, 2021 55.00 56.75 54.25 56.00 99,728 +2.38(+4.43%)
Feb 26, 2021 55.00 55.38 52.50 53.62 100,072 -1.12(-2.05%)
Feb 25, 2021 56.00 57.00 54.00 54.75 130,927 -1.25(-2.23%)
Feb 24, 2021 55.00 57.25 54.50 56.00 78,939 +1.25(+2.28%)
Feb 23, 2021 55.00 55.75 51.00 54.75 179,876 -1.00(-1.79%)
Feb 22, 2021 57.50 60.25 55.50 55.75 159,698 -2.50(-4.29%)
Feb 19, 2021 58.50 60.00 57.00 58.25 123,216 +1.25(+2.19%)
Feb 18, 2021 60.50 60.50 56.50 57.00 148,972 -3.75(-6.17%)
Feb 17, 2021 61.00 62.75 58.50 60.75 95,641 -1.25(-2.02%)
Feb 16, 2021 62.75 63.25 60.25 62.00 181,309 -2.25(-3.50%)
Feb 12, 2021 66.25 66.25 63.00 64.25 187,440 -4.25(-6.20%)
Feb 11, 2021 71.75 72.00 67.75 68.50 150,812 -2.75(-3.86%)
Feb 10, 2021 75.00 77.50 67.75 71.25 219,280 -2.00(-2.73%)
Feb 09, 2021 73.00 77.25 70.25 73.25 229,068 +1.00(+1.38%)
Feb 08, 2021 66.50 73.00 66.25 72.25 252,766 +6.75(+10.31%)
Feb 05, 2021 67.00 67.25 62.75 65.50 174,508 +0.25(+0.38%)
Feb 04, 2021 59.50 65.50 59.25 65.25 233,021 +6.00(+10.13%)
Feb 03, 2021 57.50 59.75 57.25 59.25 82,987 +2.00(+3.49%)
Feb 02, 2021 60.00 60.50 57.00 57.25 144,026 -2.75(-4.58%)
Feb 01, 2021 54.25 60.50 53.75 60.00 360,553 +5.50(+10.09%)
Jan 29, 2021 55.00 56.75 54.00 54.50 115,324 -0.25(-0.46%)
Jan 28, 2021 55.50 58.75 54.00 54.75 126,831 -0.25(-0.45%)
Jan 27, 2021 55.50 60.00 54.75 55.00 138,757 -2.75(-4.76%)
Jan 26, 2021 58.75 59.50 56.25 57.75 141,307 -0.75(-1.28%)
Jan 25, 2021 56.25 58.75 55.50 58.50 164,515 +3.25(+5.88%)
Jan 22, 2021 53.75 55.50 53.00 55.25 109,264 +1.25(+2.31%)
Jan 21, 2021 54.50 54.50 53.00 54.00 63,891 +0.25(+0.47%)
Jan 20, 2021 54.75 55.00 53.00 53.75 88,050 -0.75(-1.38%)
Jan 19, 2021 54.75 56.25 53.50 54.50 125,125 +1.50(+2.83%)
Jan 15, 2021 54.75 56.00 52.75 53.00 146,440 -1.50(-2.75%)
Jan 14, 2021 55.50 56.00 54.00 54.50 95,382 -1.00(-1.80%)
Jan 13, 2021 55.50 56.00 54.00 55.50 100,267 +0.25(+0.45%)
Jan 12, 2021 55.25 56.00 53.75 55.25 115,790 +0.75(+1.38%)
Jan 11, 2021 58.25 58.50 54.00 54.50 205,636 -5.50(-9.17%)
Jan 08, 2021 60.50 61.75 59.50 60.00 122,256 -0.50(-0.83%)
Jan 07, 2021 56.00 60.50 56.00 60.50 172,670 +5.00(+9.01%)
Jan 06, 2021 54.33 57.75 54.25 55.50 157,243 +1.50(+2.78%)
Jan 05, 2021 52.25 54.50 51.75 54.00 90,664 +1.25(+2.37%)
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.