Skip to main content

Trevena Inc (NQ: TRVN )

4.890 -0.060 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 975.00 993.75 962.50 975.00 1,844 +0.00(+0.00%)
Mar 28, 2019 975.00 981.25 937.50 975.00 2,155 +6.25(+0.65%)
Mar 27, 2019 993.75 1025 962.50 968.75 2,331 -18.75(-1.90%)
Mar 26, 2019 1006 1031 962.50 987.50 2,141 -12.50(-1.25%)
Mar 25, 2019 1062 1081 975.00 1000 3,087 -62.50(-5.88%)
Mar 22, 2019 1050 1081 1044 1062 1,381 +12.50(+1.19%)
Mar 21, 2019 1156 1162 1038 1050 4,641 -106.25(-9.19%)
Mar 20, 2019 1188 1250 1119 1156 7,241 -18.75(-1.60%)
Mar 19, 2019 1056 1212 1050 1175 11,071 +131.25(+12.57%)
Mar 18, 2019 968.75 1056 968.75 1044 4,715 +75.00(+7.74%)
Mar 15, 2019 900.00 968.75 881.25 968.75 6,034 +56.25(+6.16%)
Mar 14, 2019 875.00 912.50 856.25 912.50 2,473 +18.75(+2.10%)
Mar 13, 2019 875.00 903.12 831.25 893.75 4,395 -25.00(-2.72%)
Mar 12, 2019 925.00 925.00 862.50 918.75 3,163 +12.50(+1.38%)
Mar 11, 2019 900.00 931.25 875.00 906.25 2,400 +25.00(+2.84%)
Mar 08, 2019 812.50 902.50 812.50 881.25 4,005 -50.00(-5.37%)
Mar 07, 2019 925.00 937.50 893.75 931.25 3,461 +6.25(+0.68%)
Mar 06, 2019 956.25 956.25 906.25 925.00 3,056 -31.25(-3.27%)
Mar 05, 2019 950.00 962.50 918.75 956.25 2,932 +18.75(+2.00%)
Mar 04, 2019 875.00 937.50 862.50 937.50 4,608 +87.50(+10.29%)
Mar 01, 2019 837.50 850.00 812.50 850.00 2,450 +25.00(+3.03%)
Feb 28, 2019 881.25 881.25 793.75 825.00 6,077 -62.50(-7.04%)
Feb 27, 2019 881.25 893.75 856.25 887.50 1,922 +0.00(+0.00%)
Feb 26, 2019 893.75 925.00 881.25 887.50 2,624 -6.25(-0.70%)
Feb 25, 2019 931.25 956.25 887.50 893.75 2,386 -25.00(-2.72%)
Feb 22, 2019 868.75 918.75 843.75 918.75 4,132 +50.00(+5.76%)
Feb 21, 2019 875.00 881.25 843.75 868.75 3,370 -18.75(-2.11%)
Feb 20, 2019 925.00 931.25 868.75 887.50 4,615 -43.75(-4.70%)
Feb 19, 2019 975.00 975.00 906.25 931.25 4,374 -31.25(-3.25%)
Feb 15, 2019 962.50 968.75 925.00 962.50 4,031 -6.25(-0.65%)
Feb 14, 2019 906.25 993.75 862.50 968.75 5,390 +37.50(+4.03%)
Feb 13, 2019 968.75 968.75 906.25 931.25 5,702 -56.25(-5.70%)
Feb 12, 2019 1006 1019 937.50 987.50 8,525 +50.00(+5.33%)
Feb 11, 2019 918.75 981.25 906.25 937.50 6,964 +56.25(+6.38%)
Feb 08, 2019 875.00 893.75 843.75 881.25 4,220 +0.00(+0.00%)
Feb 07, 2019 881.25 906.25 800.00 881.25 7,369 +37.50(+4.44%)
Feb 06, 2019 937.50 1094 812.50 843.75 31,456 +0.00(+0.00%)
Feb 05, 2019 743.75 875.00 731.25 843.75 16,822 +143.75(+20.54%)
Feb 04, 2019 643.75 712.50 631.25 700.00 5,724 +68.75(+10.89%)
Feb 01, 2019 656.25 662.50 600.00 631.25 6,652 -37.50(-5.61%)
Jan 31, 2019 693.75 706.25 656.25 668.75 6,562 -31.25(-4.46%)
Jan 30, 2019 693.75 750.00 675.00 700.00 24,286 -93.75(-11.81%)
Jan 29, 2019 737.50 906.25 668.75 793.75 43,728 +50.00(+6.72%)
Jan 28, 2019 431.25 750.00 412.50 743.75 58,943 +405.62(+119.96%)
Jan 25, 2019 331.25 346.88 325.00 338.12 1,040 +5.00(+1.50%)
Jan 24, 2019 325.00 337.38 315.62 333.12 1,039 +8.12(+2.50%)
Jan 23, 2019 337.50 342.12 318.12 325.00 1,214 -7.12(-2.15%)
Jan 22, 2019 347.19 356.25 331.25 332.12 862 -11.62(-3.38%)
Jan 18, 2019 356.25 356.25 343.75 343.75 1,079 -3.12(-0.90%)
Jan 17, 2019 340.62 362.50 337.50 346.88 1,351 +3.69(+1.07%)
Jan 16, 2019 325.00 350.00 322.38 343.19 1,154 +24.44(+7.67%)
Jan 15, 2019 337.50 350.00 306.25 318.75 3,119 -18.06(-5.36%)
Jan 14, 2019 368.06 368.75 335.69 336.81 1,585 -31.94(-8.66%)
Jan 11, 2019 375.00 381.25 362.50 368.75 1,972 +0.00(+0.00%)
Jan 10, 2019 362.50 381.25 356.25 368.75 1,941 +9.38(+2.61%)
Jan 09, 2019 361.88 367.12 350.62 359.38 1,400 +9.38(+2.68%)
Jan 08, 2019 356.25 362.50 337.50 350.00 1,848 +12.50(+3.70%)
Jan 07, 2019 368.75 387.50 312.50 337.50 10,958 -18.75(-5.26%)
Jan 04, 2019 343.75 368.75 331.25 356.25 2,256 +30.12(+9.24%)
Jan 03, 2019 341.50 375.00 312.50 326.12 2,730 -14.81(-4.34%)
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.