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 (%)
Jul 31, 2015 146.75 152.75 145.25 145.50 12,602 -0.75(-0.51%)
Jul 30, 2015 149.75 150.25 142.75 146.25 6,491 -3.25(-2.17%)
Jul 29, 2015 157.50 158.00 148.75 149.50 5,441 -6.25(-4.01%)
Jul 28, 2015 157.00 157.25 152.75 155.75 5,144 +0.50(+0.32%)
Jul 27, 2015 161.25 162.50 152.50 155.25 5,488 -7.00(-4.31%)
Jul 24, 2015 169.50 172.00 162.25 162.25 6,308 -7.75(-4.56%)
Jul 23, 2015 170.00 175.00 169.50 170.00 6,982 -1.00(-0.58%)
Jul 22, 2015 163.75 174.25 163.00 171.00 11,134 +3.00(+1.79%)
Jul 21, 2015 171.00 172.00 165.00 168.00 6,053 -2.25(-1.32%)
Jul 20, 2015 169.25 170.50 167.00 170.25 4,502 +2.50(+1.49%)
Jul 17, 2015 169.00 169.75 165.00 167.75 4,460 -0.75(-0.45%)
Jul 16, 2015 168.75 171.12 163.25 168.50 8,238 +1.25(+0.75%)
Jul 15, 2015 170.00 173.00 164.75 167.25 9,502 -1.75(-1.04%)
Jul 14, 2015 167.25 170.00 164.75 169.00 6,980 +1.75(+1.05%)
Jul 13, 2015 167.25 168.00 158.45 167.25 6,779 +4.50(+2.76%)
Jul 10, 2015 149.75 163.75 146.75 162.75 10,392 +15.25(+10.34%)
Jul 09, 2015 152.00 154.50 147.50 147.50 7,264 -1.25(-0.84%)
Jul 08, 2015 151.25 154.25 148.00 148.75 6,180 -4.25(-2.78%)
Jul 07, 2015 150.25 154.00 146.75 153.00 52,849 +4.25(+2.86%)
Jul 06, 2015 149.00 152.50 144.50 148.75 11,437 -1.50(-1.00%)
Jul 02, 2015 152.25 150.25 150.25 150.25 7,156 -1.50(-0.99%)
Jul 01, 2015 157.50 159.75 149.00 151.75 11,497 -4.75(-3.04%)
Jun 30, 2015 148.50 157.50 145.25 156.50 15,926 +10.50(+7.19%)
Jun 29, 2015 153.50 155.50 144.50 146.00 14,086 -10.00(-6.41%)
Jun 26, 2015 158.75 162.00 152.00 156.00 132,495 -2.00(-1.27%)
Jun 25, 2015 164.25 167.75 155.50 158.00 10,939 -5.50(-3.36%)
Jun 24, 2015 166.00 171.75 162.75 163.50 6,035 -3.50(-2.10%)
Jun 23, 2015 173.50 177.25 164.75 167.00 8,715 -6.75(-3.88%)
Jun 22, 2015 175.00 179.00 171.25 173.75 9,622 +0.00(+0.00%)
Jun 19, 2015 171.25 176.25 167.25 173.75 13,127 +2.25(+1.31%)
Jun 18, 2015 170.00 175.00 164.25 171.50 7,864 +0.50(+0.29%)
Jun 17, 2015 172.50 173.75 162.50 171.00 9,060 -1.25(-0.73%)
Jun 16, 2015 180.00 180.00 169.25 172.25 11,935 -1.00(-0.58%)
Jun 15, 2015 164.50 175.25 159.00 173.25 12,427 +8.25(+5.00%)
Jun 12, 2015 166.00 166.50 161.50 165.00 3,239 -1.25(-0.75%)
Jun 11, 2015 166.00 168.00 162.75 166.25 4,887 +4.00(+2.47%)
Jun 10, 2015 165.25 166.25 159.50 162.25 8,709 -1.50(-0.92%)
Jun 09, 2015 168.25 168.75 160.75 163.75 7,340 -5.50(-3.25%)
Jun 08, 2015 168.75 172.25 164.50 169.25 9,676 +1.50(+0.89%)
Jun 05, 2015 175.00 175.25 164.00 167.75 12,744 -8.50(-4.82%)
Jun 04, 2015 176.75 187.00 173.30 176.25 12,966 -1.00(-0.56%)
Jun 03, 2015 175.25 179.75 172.75 177.25 9,165 +3.00(+1.72%)
Jun 02, 2015 172.75 177.50 170.10 174.25 9,068 +1.50(+0.87%)
Jun 01, 2015 177.50 174.00 167.50 172.75 7,613 -1.25(-0.72%)
May 29, 2015 175.50 182.50 172.25 174.00 5,597 -1.00(-0.57%)
May 28, 2015 178.50 182.50 168.50 175.00 6,591 -4.50(-2.51%)
May 27, 2015 169.00 182.00 166.35 179.50 7,171 +10.25(+6.06%)
May 26, 2015 167.50 174.00 164.75 169.25 6,685 -0.50(-0.29%)
May 22, 2015 162.25 169.75 169.75 169.75 5,112 +8.00(+4.95%)
May 21, 2015 168.25 171.50 159.25 161.75 7,599 -8.25(-4.85%)
May 20, 2015 172.00 176.88 169.00 170.00 6,340 -1.00(-0.58%)
May 19, 2015 174.75 179.75 170.00 171.00 6,806 -3.00(-1.72%)
May 18, 2015 171.50 179.25 170.00 174.00 3,715 +2.25(+1.31%)
May 15, 2015 174.25 180.25 161.45 171.75 4,339 -1.25(-0.72%)
May 14, 2015 171.00 177.25 163.75 173.00 3,920 +4.25(+2.52%)
May 13, 2015 181.50 184.75 168.75 168.75 5,923 -11.00(-6.12%)
May 12, 2015 172.75 183.25 168.75 179.75 6,999 +6.75(+3.90%)
May 11, 2015 165.75 176.25 164.00 173.00 5,482 +8.00(+4.85%)
May 08, 2015 157.50 166.00 155.00 165.00 113,521 +9.00(+5.77%)
May 07, 2015 164.75 166.66 154.00 156.00 6,669 -9.00(-5.45%)
May 06, 2015 164.25 171.00 160.66 165.00 3,958 +2.75(+1.69%)
May 05, 2015 172.25 175.00 160.50 162.25 6,395 -11.25(-6.48%)
May 04, 2015 158.00 177.25 155.95 173.50 84,462 +16.25(+10.33%)
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.