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 (%)
May 28, 2021 44.00 45.75 43.00 43.50 63,325 -0.50(-1.14%)
May 27, 2021 43.25 45.50 42.62 44.00 56,843 +0.75(+1.73%)
May 26, 2021 43.25 44.64 42.12 43.25 84,524 +0.25(+0.58%)
May 25, 2021 45.00 45.15 42.75 43.00 50,994 -0.75(-1.71%)
May 24, 2021 44.75 45.14 43.06 43.75 54,601 -1.25(-2.78%)
May 21, 2021 43.75 45.38 43.25 45.00 79,244 +1.00(+2.27%)
May 20, 2021 42.25 44.25 42.12 44.00 62,033 +1.25(+2.92%)
May 19, 2021 41.50 43.25 40.75 42.75 53,229 +0.25(+0.59%)
May 18, 2021 41.50 44.50 40.75 42.50 78,864 +0.75(+1.80%)
May 17, 2021 38.50 42.00 38.06 41.75 93,146 +3.75(+9.87%)
May 14, 2021 37.00 38.75 36.25 38.00 46,428 +1.50(+4.11%)
May 13, 2021 38.50 38.75 35.75 36.50 136,526 -1.25(-3.31%)
May 12, 2021 39.50 41.25 37.50 37.75 152,310 -1.50(-3.82%)
May 11, 2021 37.00 40.25 36.50 39.25 80,882 +1.25(+3.29%)
May 10, 2021 40.25 40.50 37.50 38.00 177,822 -2.75(-6.75%)
May 07, 2021 40.50 41.50 40.25 40.75 61,111 +0.00(+0.00%)
May 06, 2021 44.25 44.75 39.75 40.75 412,536 -3.50(-7.91%)
May 05, 2021 42.00 47.38 41.75 44.25 225,451 +2.25(+5.36%)
May 04, 2021 42.25 42.50 40.75 42.00 119,717 -1.25(-2.89%)
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.