Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevena Inc (NQ: TRVN )

4.700 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 812.50 825.00 750.00 812.50 3,519 -12.50(-1.52%)
May 28, 2020 875.00 906.25 818.75 825.00 4,369 -43.75(-5.04%)
May 27, 2020 912.50 950.00 850.00 868.75 5,608 -6.25(-0.71%)
May 26, 2020 875.00 906.25 850.00 875.00 4,391 +37.50(+4.48%)
May 22, 2020 787.50 850.00 781.25 837.50 2,716 +37.50(+4.69%)
May 21, 2020 812.50 825.00 750.00 800.00 2,753 +25.00(+3.23%)
May 20, 2020 850.00 862.50 700.00 775.00 5,546 -50.00(-6.06%)
May 19, 2020 781.25 937.50 756.25 825.00 17,172 +81.25(+10.92%)
May 18, 2020 700.00 756.25 687.50 743.75 6,131 +87.50(+13.33%)
May 15, 2020 637.50 668.75 631.25 656.25 2,435 +12.50(+1.94%)
May 14, 2020 656.25 656.25 625.00 643.75 1,717 -12.50(-1.90%)
May 13, 2020 693.75 712.50 625.00 656.25 4,549 -25.00(-3.67%)
May 12, 2020 743.75 743.75 625.00 681.25 5,441 +56.25(+9.00%)
May 11, 2020 593.75 700.00 590.00 625.00 7,228 +39.69(+6.78%)
May 08, 2020 593.50 599.38 573.69 585.31 1,810 +4.06(+0.70%)
May 07, 2020 550.00 600.00 550.00 581.25 2,538 +18.75(+3.33%)
May 06, 2020 581.25 600.00 518.75 562.50 3,570 +6.25(+1.12%)
May 05, 2020 481.25 587.50 481.25 556.25 6,039 +81.25(+17.11%)
May 04, 2020 456.25 487.50 437.50 475.00 1,873 +15.62(+3.40%)
May 01, 2020 468.75 468.75 437.50 459.38 1,421 -3.12(-0.68%)
Apr 30, 2020 459.00 468.12 444.00 462.50 1,475 +7.38(+1.62%)
Apr 29, 2020 440.75 468.75 440.31 455.12 2,445 +11.38(+2.56%)
Apr 28, 2020 468.75 475.00 437.50 443.75 2,205 -7.19(-1.59%)
Apr 27, 2020 428.12 456.25 425.06 450.94 2,804 +25.94(+6.10%)
Apr 24, 2020 418.75 425.00 400.00 425.00 2,009 +6.19(+1.48%)
Apr 23, 2020 406.19 425.00 392.19 418.81 3,538 +25.06(+6.36%)
Apr 22, 2020 406.25 412.50 381.25 393.75 2,215 -12.50(-3.08%)
Apr 21, 2020 412.50 418.75 387.50 406.25 2,340 +6.25(+1.56%)
Apr 20, 2020 412.50 418.75 382.50 400.00 3,901 -22.44(-5.31%)
Apr 17, 2020 431.25 436.38 412.50 422.44 2,776 +12.88(+3.14%)
Apr 16, 2020 443.75 443.75 406.19 409.56 2,916 -27.94(-6.39%)
Apr 15, 2020 425.00 450.00 412.50 437.50 3,699 -12.50(-2.78%)
Apr 14, 2020 431.25 468.75 425.00 450.00 6,473 +43.75(+10.77%)
Apr 13, 2020 350.00 456.25 350.00 406.25 14,447 +87.50(+27.45%)
Apr 09, 2020 312.50 331.25 312.50 318.75 1,889 +0.06(+0.02%)
Apr 08, 2020 312.50 324.69 303.12 318.69 1,758 +12.44(+4.06%)
Apr 07, 2020 306.25 337.50 293.75 306.25 2,711 -1.25(-0.41%)
Apr 06, 2020 310.62 324.25 287.50 307.50 1,954 +10.62(+3.58%)
Apr 03, 2020 318.75 325.00 295.94 296.88 2,357 -15.62(-5.00%)
Apr 02, 2020 331.25 356.25 312.50 312.50 2,246 -18.75(-5.66%)
Apr 01, 2020 356.25 368.75 325.00 331.25 2,334 -23.06(-6.51%)
Mar 31, 2020 362.50 375.00 350.00 354.31 727 -14.44(-3.92%)
Mar 30, 2020 362.50 375.00 350.00 368.75 990 +10.88(+3.04%)
Mar 27, 2020 368.75 375.00 343.75 357.88 1,560 -17.06(-4.55%)
Mar 26, 2020 387.50 387.50 343.75 374.94 1,183 +1.25(+0.33%)
Mar 25, 2020 368.75 375.00 337.50 373.69 1,027 +4.94(+1.34%)
Mar 24, 2020 389.88 398.06 351.81 368.75 664 -6.25(-1.67%)
Mar 23, 2020 400.00 400.00 343.75 375.00 1,139 +12.50(+3.45%)
Mar 20, 2020 356.25 387.50 337.50 362.50 1,343 +6.25(+1.75%)
Mar 19, 2020 350.00 368.75 337.50 356.25 1,125 +6.38(+1.82%)
Mar 18, 2020 373.50 375.00 312.50 349.88 1,621 -25.12(-6.70%)
Mar 17, 2020 375.00 400.00 350.00 375.00 1,316 +0.00(+0.00%)
Mar 16, 2020 375.00 415.00 375.00 375.00 1,725 -36.19(-8.80%)
Mar 13, 2020 393.94 431.19 393.44 411.19 692 +4.94(+1.22%)
Mar 12, 2020 412.50 431.25 387.50 406.25 1,950 -30.25(-6.93%)
Mar 11, 2020 434.50 456.88 425.00 436.50 1,577 +5.25(+1.22%)
Mar 10, 2020 443.75 462.50 425.00 431.25 821 +2.81(+0.66%)
Mar 09, 2020 437.50 450.00 393.75 428.44 1,533 -29.87(-6.52%)
Mar 06, 2020 475.00 487.50 452.50 458.31 1,138 -22.88(-4.75%)
Mar 05, 2020 500.00 519.94 468.75 481.19 1,914 -25.06(-4.95%)
Mar 04, 2020 543.75 543.75 456.25 506.25 1,825 +62.50(+14.08%)
Mar 03, 2020 456.25 456.25 437.50 443.75 828 +0.06(+0.01%)
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.