Skip to main content

Trevena Inc (NQ: TRVN )

3.460 -0.010 (-0.29%)
Streaming Delayed Price Updated: 11:32 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 160.25 172.50 157.25 171.25 3,671 +10.75(+6.70%)
Jul 30, 2014 143.00 167.00 140.75 160.50 3,880 +17.75(+12.43%)
Jul 29, 2014 137.00 147.00 135.00 142.75 1,072 +6.75(+4.96%)
Jul 28, 2014 139.50 139.50 130.00 136.00 1,841 -5.00(-3.55%)
Jul 25, 2014 146.25 146.25 137.50 141.00 1,214 -5.50(-3.75%)
Jul 24, 2014 143.75 147.50 141.25 146.50 557 +2.75(+1.91%)
Jul 23, 2014 153.00 157.25 141.50 143.75 1,696 -8.50(-5.58%)
Jul 22, 2014 164.50 164.50 149.00 152.25 1,795 -12.00(-7.31%)
Jul 21, 2014 157.00 174.00 157.00 164.25 2,013 +7.00(+4.45%)
Jul 18, 2014 159.00 161.75 143.38 157.25 1,996 -0.75(-0.47%)
Jul 17, 2014 159.50 166.88 154.75 158.00 2,456 -4.50(-2.77%)
Jul 16, 2014 158.00 168.00 153.90 162.50 3,562 +0.75(+0.46%)
Jul 15, 2014 166.25 171.75 159.25 161.75 2,132 -6.00(-3.58%)
Jul 14, 2014 159.75 174.25 157.50 167.75 3,624 +10.25(+6.51%)
Jul 11, 2014 150.25 161.50 147.50 157.50 2,041 +7.00(+4.65%)
Jul 10, 2014 154.00 156.25 138.75 150.50 5,391 +1.25(+0.84%)
Jul 09, 2014 138.00 153.00 131.75 149.25 3,355 +11.25(+8.15%)
Jul 08, 2014 139.50 140.50 136.00 138.00 3,550 -0.75(-0.54%)
Jul 07, 2014 140.75 143.50 132.75 138.75 3,444 -1.50(-1.07%)
Jul 03, 2014 140.00 140.25 140.25 140.25 772 +0.25(+0.18%)
Jul 02, 2014 152.75 154.25 140.00 140.00 3,861 -5.75(-3.95%)
Jul 01, 2014 140.25 153.25 137.50 145.75 5,492 +4.50(+3.19%)
Jun 30, 2014 122.50 152.82 122.50 141.25 10,336 +17.00(+13.68%)
Jun 27, 2014 111.00 124.25 109.50 124.25 38,464 +12.25(+10.94%)
Jun 26, 2014 111.00 115.00 109.00 112.00 5,557 +3.50(+3.23%)
Jun 25, 2014 107.75 115.00 103.28 108.50 5,321 +0.75(+0.70%)
Jun 24, 2014 115.50 115.50 107.50 107.75 2,434 +0.25(+0.23%)
Jun 23, 2014 109.25 117.00 106.00 107.50 2,427 -1.00(-0.92%)
Jun 20, 2014 103.50 112.50 101.75 108.50 5,530 +5.75(+5.60%)
Jun 19, 2014 105.00 106.00 102.00 102.75 1,652 -1.00(-0.96%)
Jun 18, 2014 108.00 108.00 101.75 103.75 2,767 -1.25(-1.19%)
Jun 17, 2014 108.75 109.12 104.50 105.00 3,226 -3.38(-3.11%)
Jun 16, 2014 112.25 112.25 106.50 108.38 1,758 -4.62(-4.09%)
Jun 13, 2014 117.00 126.50 111.00 113.00 1,185 -3.25(-2.80%)
Jun 12, 2014 122.25 127.75 115.00 116.25 3,404 -3.25(-2.72%)
Jun 11, 2014 111.00 122.25 109.50 119.50 6,148 +9.75(+8.88%)
Jun 10, 2014 111.00 111.00 109.25 109.75 11,065 -1.25(-1.13%)
Jun 06, 2014 110.75 111.00 107.12 111.00 1,619 +1.25(+1.14%)
Jun 05, 2014 110.75 112.75 108.75 109.75 1,303 -0.25(-0.23%)
Jun 04, 2014 111.25 112.00 107.75 110.00 1,690 -2.00(-1.79%)
Jun 03, 2014 113.00 113.25 106.25 112.00 10,902 +3.50(+3.23%)
Jun 02, 2014 107.75 112.49 106.25 108.50 915 -1.25(-1.14%)
May 30, 2014 113.25 113.25 107.75 109.75 1,631 -3.50(-3.09%)
May 29, 2014 112.50 113.25 112.25 113.25 1,004 -0.50(-0.44%)
May 28, 2014 115.25 115.25 112.50 113.75 1,141 -0.75(-0.66%)
May 27, 2014 113.00 114.50 110.50 114.50 786 +3.00(+2.69%)
May 23, 2014 112.00 111.50 111.50 111.50 844 -1.25(-1.11%)
May 22, 2014 107.25 114.25 106.75 112.75 876 +3.50(+3.20%)
May 21, 2014 114.35 114.35 106.75 109.25 2,153 -1.00(-0.91%)
May 20, 2014 106.75 111.25 106.25 110.25 2,427 +1.25(+1.15%)
May 19, 2014 117.38 117.38 106.50 109.00 1,099 -2.50(-2.24%)
May 16, 2014 119.50 119.50 110.25 111.50 1,599 -8.50(-7.08%)
May 15, 2014 119.50 126.80 116.00 120.00 1,321 +0.50(+0.42%)
May 14, 2014 119.00 122.50 116.50 119.50 3,905 -0.25(-0.21%)
May 13, 2014 116.75 123.00 115.00 119.75 2,291 +3.00(+2.57%)
May 12, 2014 119.25 120.50 114.50 116.75 962 -1.25(-1.06%)
May 09, 2014 115.50 120.50 112.50 118.00 3,716 -0.75(-0.63%)
May 08, 2014 123.25 123.25 118.75 118.75 1,091 -3.25(-2.66%)
May 07, 2014 120.25 125.00 120.25 122.00 598 -2.00(-1.61%)
May 06, 2014 123.50 125.00 121.50 124.00 4,742 +0.50(+0.40%)
May 05, 2014 120.25 126.75 119.50 123.50 1,480 +0.00(+0.00%)
May 02, 2014 123.75 125.00 119.00 123.50 1,615 +0.50(+0.41%)
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.