Skip to main content

Trevena Inc (NQ: TRVN )

0.4662 +0.0062 (+1.35%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 178.00 185.25 177.75 183.00 46,532 +6.50(+3.68%)
May 27, 2016 177.25 176.50 176.50 176.50 19,212 -1.00(-0.56%)
May 26, 2016 175.50 180.62 172.75 177.50 16,634 +2.00(+1.14%)
May 25, 2016 175.75 179.75 173.75 175.50 14,375 +1.25(+0.72%)
May 24, 2016 173.50 175.12 170.75 174.25 17,219 +3.25(+1.90%)
May 23, 2016 170.50 176.75 168.25 171.00 16,084 -0.50(-0.29%)
May 20, 2016 164.75 172.75 163.75 171.50 19,562 +8.75(+5.38%)
May 19, 2016 171.00 176.10 159.75 162.75 18,848 -11.75(-6.73%)
May 18, 2016 162.75 176.25 161.75 174.50 31,711 +10.50(+6.40%)
May 17, 2016 157.75 167.00 156.25 164.00 39,018 +6.00(+3.80%)
May 16, 2016 140.00 167.25 139.50 158.00 147,946 -12.50(-7.33%)
May 13, 2016 175.00 179.75 168.25 170.50 27,365 -4.50(-2.57%)
May 12, 2016 189.50 193.00 170.50 175.00 29,791 -12.38(-6.60%)
May 11, 2016 198.25 200.25 186.75 187.38 17,799 -11.88(-5.96%)
May 10, 2016 203.00 207.12 194.25 199.25 15,890 -1.50(-0.75%)
May 09, 2016 192.50 205.50 189.00 200.75 25,892 +7.00(+3.61%)
May 06, 2016 183.75 194.50 183.25 193.75 16,619 +5.50(+2.92%)
May 05, 2016 182.25 193.00 177.62 188.25 25,883 +0.75(+0.40%)
May 04, 2016 192.00 193.25 183.88 187.50 25,841 -7.50(-3.85%)
May 03, 2016 197.00 202.25 183.25 195.00 23,842 +4.25(+2.23%)
May 02, 2016 195.50 196.00 176.25 190.75 41,739 -4.00(-2.05%)
Apr 29, 2016 202.50 204.50 191.50 194.75 15,083 -4.25(-2.14%)
Apr 28, 2016 193.25 205.50 191.75 199.00 15,522 +3.25(+1.66%)
Apr 27, 2016 200.25 201.75 192.50 195.75 18,136 -6.00(-2.97%)
Apr 26, 2016 208.25 208.75 195.50 201.75 28,011 -6.00(-2.89%)
Apr 25, 2016 208.25 209.50 202.25 207.75 13,314 -0.50(-0.24%)
Apr 22, 2016 206.00 209.00 200.25 208.25 12,078 +1.50(+0.73%)
Apr 21, 2016 207.50 211.25 199.25 206.75 23,668 +0.00(+0.00%)
Apr 20, 2016 225.50 229.79 204.00 206.75 34,330 -18.25(-8.11%)
Apr 19, 2016 228.75 231.00 223.25 225.00 21,688 -3.75(-1.64%)
Apr 18, 2016 226.25 231.88 223.50 228.75 19,294 +1.75(+0.77%)
Apr 15, 2016 229.50 235.32 223.75 227.00 22,983 -1.25(-0.55%)
Apr 14, 2016 233.25 236.25 226.75 228.25 17,584 -5.25(-2.25%)
Apr 13, 2016 229.75 237.25 225.50 233.50 11,259 +5.25(+2.30%)
Apr 12, 2016 222.00 230.00 218.75 228.25 9,041 +6.50(+2.93%)
Apr 11, 2016 224.25 228.03 217.25 221.75 17,374 -0.50(-0.22%)
Apr 08, 2016 229.25 232.25 216.25 222.25 12,792 -2.75(-1.22%)
Apr 07, 2016 226.50 231.75 220.50 225.00 10,885 -3.00(-1.32%)
Apr 06, 2016 215.50 234.00 215.50 228.00 16,779 +12.75(+5.92%)
Apr 05, 2016 214.25 220.00 212.50 215.25 9,707 -1.75(-0.81%)
Apr 04, 2016 212.75 222.69 211.50 217.00 22,764 +5.00(+2.36%)
Apr 01, 2016 205.75 216.00 202.50 212.00 20,053 +5.25(+2.54%)
Mar 31, 2016 203.75 209.25 201.25 206.75 17,764 +2.25(+1.10%)
Mar 30, 2016 214.50 219.00 200.25 204.50 15,534 -5.25(-2.50%)
Mar 29, 2016 192.50 212.75 191.62 209.75 24,383 +20.50(+10.83%)
Mar 28, 2016 185.25 193.00 181.75 189.25 15,028 +3.75(+2.02%)
Mar 24, 2016 180.00 185.50 185.50 185.50 12,064 +2.25(+1.23%)
Mar 23, 2016 199.00 203.50 181.25 183.25 19,402 -15.50(-7.80%)
Mar 22, 2016 191.00 207.00 191.00 198.75 13,382 +6.25(+3.25%)
Mar 21, 2016 180.75 197.00 179.50 192.50 14,215 +11.75(+6.50%)
Mar 18, 2016 183.50 183.50 175.50 180.75 25,079 -1.75(-0.96%)
Mar 17, 2016 180.50 185.50 173.75 182.50 17,012 +0.50(+0.27%)
Mar 16, 2016 183.75 190.75 175.50 182.00 16,997 -3.00(-1.62%)
Mar 15, 2016 192.00 193.75 181.00 185.00 16,277 -10.50(-5.37%)
Mar 14, 2016 192.25 199.75 191.00 195.50 10,526 +1.75(+0.90%)
Mar 11, 2016 189.75 196.50 184.75 193.75 19,621 +7.00(+3.75%)
Mar 10, 2016 187.50 206.00 180.75 186.75 14,978 -6.00(-3.11%)
Mar 09, 2016 213.75 216.35 182.50 192.75 29,329 -24.25(-11.18%)
Mar 08, 2016 230.00 241.25 215.50 217.00 17,632 -16.00(-6.87%)
Mar 07, 2016 226.00 243.25 218.25 233.00 22,731 +7.00(+3.10%)
Mar 04, 2016 220.50 231.00 217.75 226.00 11,055 +5.50(+2.49%)
Mar 03, 2016 222.25 227.15 217.50 220.50 10,720 -1.25(-0.56%)
Mar 02, 2016 219.50 226.50 214.50 221.75 11,216 +8.00(+3.74%)
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.