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

Trevena Inc (NQ: TRVN )

4.010 -0.690 (-14.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2017 1456 1475 1419 1438 337 -25.00(-1.71%)
Jun 29, 2017 1488 1500 1438 1462 874 -31.25(-2.09%)
Jun 28, 2017 1506 1525 1447 1494 578 -6.25(-0.42%)
Jun 27, 2017 1569 1569 1494 1500 749 -56.25(-3.61%)
Jun 26, 2017 1612 1625 1550 1556 997 -18.75(-1.19%)
Jun 23, 2017 1612 1575 4,023 +18.75(+1.20%)
Jun 22, 2017 1531 1600 1531 1556 641 +25.00(+1.63%)
Jun 21, 2017 1581 1609 1512 1531 1,292 -31.25(-2.00%)
Jun 20, 2017 1569 1600 1550 1562 994 +6.25(+0.40%)
Jun 19, 2017 1519 1581 1500 1556 1,649 +25.00(+1.63%)
Jun 16, 2017 1506 1562 1494 1531 895 +12.50(+0.82%)
Jun 15, 2017 1544 1588 1506 1519 653 -37.50(-2.41%)
Jun 14, 2017 1544 1562 1497 1556 574 +6.25(+0.40%)
Jun 13, 2017 1562 1562 1519 1550 590 +6.25(+0.40%)
Jun 12, 2017 1525 1569 1525 1544 595 +18.75(+1.23%)
Jun 09, 2017 1556 1588 1512 1525 657 -31.25(-2.01%)
Jun 08, 2017 1500 1569 1500 1556 967 +68.75(+4.62%)
Jun 07, 2017 1600 1600 1481 1488 818 -106.25(-6.67%)
Jun 06, 2017 1581 1622 1555 1594 572 +0.00(+0.00%)
Jun 05, 2017 1594 1644 1538 1594 938 +0.00(+0.00%)
Jun 02, 2017 1562 1625 1556 1594 883 +31.25(+2.00%)
Jun 01, 2017 1450 1594 1450 1562 1,328 +106.25(+7.30%)
May 31, 2017 1494 1506 1347 1456 1,782 -43.75(-2.92%)
May 30, 2017 1731 1732 1481 1500 2,649 -231.25(-13.36%)
May 26, 2017 1775 1800 1722 1731 661 -56.25(-3.15%)
May 25, 2017 1844 1850 1762 1788 674 -50.00(-2.72%)
May 24, 2017 1806 1869 1731 1838 668 +37.50(+2.08%)
May 23, 2017 1862 1894 1753 1800 1,336 -62.50(-3.36%)
May 22, 2017 1931 1950 1856 1862 1,028 -68.75(-3.56%)
May 19, 2017 1938 1963 1925 1931 605 -6.25(-0.32%)
May 18, 2017 1938 1988 1925 1938 584 +12.50(+0.65%)
May 17, 2017 1994 2012 1925 1925 780 -93.75(-4.64%)
May 16, 2017 2000 2038 1969 2019 844 -6.25(-0.31%)
May 15, 2017 2038 2088 2012 2025 601 +6.25(+0.31%)
May 12, 2017 2000 2025 1956 2019 454 +25.00(+1.25%)
May 11, 2017 2075 2088 1988 1994 639 -87.50(-4.20%)
May 10, 2017 1988 2081 1950 2081 689 +93.75(+4.72%)
May 09, 2017 2000 2000 1919 1988 1,111 -12.50(-0.62%)
May 08, 2017 2038 2062 1975 2000 1,047 -31.25(-1.54%)
May 05, 2017 2044 2056 2025 2031 719 -25.00(-1.22%)
May 04, 2017 2188 2275 2038 2056 1,057 -62.50(-2.95%)
May 03, 2017 2150 2225 2106 2119 1,237 -31.25(-1.45%)
May 02, 2017 2231 2274 2075 2150 1,359 -75.00(-3.37%)
May 01, 2017 2062 2238 2056 2225 1,373 +181.25(+8.87%)
Apr 28, 2017 2031 2072 2019 2044 547 +18.75(+0.93%)
Apr 27, 2017 2062 2087 2019 2025 687 -18.75(-0.92%)
Apr 26, 2017 2094 2094 2038 2044 865 -43.75(-2.10%)
Apr 25, 2017 2075 2119 2044 2088 1,152 +25.00(+1.21%)
Apr 24, 2017 2075 2102 2050 2062 483 +6.25(+0.30%)
Apr 21, 2017 2094 2131 2038 2056 729 -43.75(-2.08%)
Apr 20, 2017 2056 2056 2031 2100 910 +62.50(+3.07%)
Apr 19, 2017 2062 2119 2031 2038 783 -6.25(-0.31%)
Apr 18, 2017 2100 2115 2038 2044 565 -68.75(-3.25%)
Apr 17, 2017 2075 2138 2062 2112 417 +37.50(+1.81%)
Apr 13, 2017 2062 2144 2062 2075 845 +0.00(+0.00%)
Apr 12, 2017 2050 2106 2019 2075 554 +25.00(+1.22%)
Apr 11, 2017 2062 2078 2025 2050 722 -37.50(-1.80%)
Apr 10, 2017 2081 2131 2038 2088 925 +18.75(+0.91%)
Apr 07, 2017 2138 2138 2050 2069 1,171 -56.25(-2.65%)
Apr 06, 2017 2131 2163 2025 2125 2,615 +93.75(+4.62%)
Apr 05, 2017 2138 2150 2019 2031 1,756 -106.25(-4.97%)
Apr 04, 2017 2219 2238 2125 2138 1,201 -81.25(-3.66%)
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.