Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 937.50 950.00 906.25 918.75 1,461 -25.00(-2.65%)
Apr 29, 2019 943.75 956.25 925.00 943.75 1,396 +12.50(+1.34%)
Apr 26, 2019 912.50 943.75 906.25 931.25 1,011 +12.50(+1.36%)
Apr 25, 2019 906.25 931.25 906.25 918.75 815 +0.00(+0.00%)
Apr 24, 2019 912.50 931.25 900.00 918.75 1,346 +6.25(+0.68%)
Apr 23, 2019 925.00 940.62 906.25 912.50 1,441 -18.75(-2.01%)
Apr 22, 2019 931.25 937.50 900.00 931.25 645 -6.25(-0.67%)
Apr 18, 2019 906.25 943.75 893.75 937.50 1,888 +0.00(+0.00%)
Apr 17, 2019 943.75 962.50 931.25 937.50 1,115 -18.75(-1.96%)
Apr 16, 2019 950.00 975.00 931.25 956.25 1,078 +18.75(+2.00%)
Apr 15, 2019 950.00 981.25 918.75 937.50 2,445 -12.50(-1.32%)
Apr 12, 2019 975.00 975.00 918.75 950.00 2,215 -25.00(-2.56%)
Apr 11, 2019 993.75 1019 962.50 975.00 2,004 -25.00(-2.50%)
Apr 10, 2019 975.00 1006 950.00 1000 1,598 +25.00(+2.56%)
Apr 09, 2019 975.00 1019 962.50 975.00 2,384 -12.50(-1.27%)
Apr 08, 2019 975.00 987.50 956.25 987.50 1,017 +18.75(+1.94%)
Apr 05, 2019 981.25 987.50 968.75 968.75 1,113 -6.25(-0.64%)
Apr 04, 2019 981.25 987.50 950.00 975.00 1,148 +0.00(+0.00%)
Apr 03, 2019 1006 1006 975.00 975.00 1,553 -25.00(-2.50%)
Apr 02, 2019 1012 1038 993.75 1000 2,166 +0.00(+0.00%)
Apr 01, 2019 975.00 1075 968.75 1000 3,198 +25.00(+2.56%)
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%)
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.