Skip to main content

Trevena Inc (NQ: TRVN )

0.4510 -0.0076 (-1.66%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 24.00 25.75 23.50 23.75 23,525 +0.00(+0.00%)
Jul 30, 2019 22.75 24.00 22.25 23.75 24,229 +1.00(+4.40%)
Jul 29, 2019 22.50 23.25 22.00 22.75 12,707 +0.45(+2.04%)
Jul 26, 2019 22.00 23.00 21.73 22.30 15,676 -0.43(-1.89%)
Jul 25, 2019 22.56 23.39 22.25 22.73 10,011 +0.23(+1.00%)
Jul 24, 2019 21.75 23.50 21.25 22.50 18,321 +0.25(+1.12%)
Jul 23, 2019 24.00 25.00 21.50 22.25 39,849 -1.50(-6.32%)
Jul 22, 2019 25.50 25.75 23.25 23.75 47,327 -1.75(-6.86%)
Jul 19, 2019 25.50 27.00 25.25 25.50 20,392 +0.00(+0.00%)
Jul 18, 2019 25.75 26.00 25.25 25.50 13,102 -0.25(-0.97%)
Jul 17, 2019 26.25 26.50 25.50 25.75 11,882 -0.50(-1.90%)
Jul 16, 2019 26.50 26.50 25.75 26.25 9,082 -0.25(-0.94%)
Jul 15, 2019 26.50 27.00 26.00 26.50 12,210 +0.25(+0.95%)
Jul 12, 2019 25.50 26.75 25.12 26.25 37,624 +1.00(+3.96%)
Jul 11, 2019 25.50 26.25 25.00 25.25 18,434 -0.25(-0.98%)
Jul 10, 2019 25.50 26.50 25.50 25.50 18,009 -0.25(-0.97%)
Jul 09, 2019 25.25 26.25 25.25 25.75 14,421 +0.50(+1.98%)
Jul 08, 2019 25.75 26.25 25.00 25.25 11,753 -0.50(-1.94%)
Jul 05, 2019 25.50 25.75 25.25 25.75 12,544 +0.25(+0.98%)
Jul 03, 2019 25.50 25.75 25.00 25.50 9,564 +0.00(+0.00%)
Jul 02, 2019 26.25 26.57 25.25 25.50 19,943 -1.25(-4.67%)
Jul 01, 2019 26.50 27.50 25.75 26.75 18,944 +1.00(+3.88%)
Jun 28, 2019 25.50 26.25 24.98 25.75 22,188 +0.25(+0.98%)
Jun 27, 2019 24.75 25.75 24.50 25.50 16,227 +0.75(+3.03%)
Jun 26, 2019 24.25 25.25 23.50 24.75 34,310 +0.75(+3.12%)
Jun 25, 2019 23.50 24.50 23.25 24.00 17,191 +0.50(+2.13%)
Jun 24, 2019 25.50 26.00 22.25 23.50 86,364 -1.75(-6.93%)
Jun 21, 2019 26.75 26.75 24.75 25.25 53,480 -1.00(-3.81%)
Jun 20, 2019 29.00 30.75 26.25 26.25 75,435 -2.00(-7.08%)
Jun 19, 2019 27.50 28.75 27.25 28.25 22,557 +0.50(+1.80%)
Jun 18, 2019 28.00 28.75 27.50 27.75 21,275 +0.00(+0.00%)
Jun 17, 2019 26.50 28.25 26.50 27.75 21,276 +1.25(+4.72%)
Jun 14, 2019 26.75 28.00 26.25 26.50 18,476 -0.50(-1.85%)
Jun 13, 2019 25.00 27.50 25.00 27.00 36,032 +1.75(+6.93%)
Jun 12, 2019 26.25 27.00 24.75 25.25 38,706 -1.25(-4.72%)
Jun 11, 2019 27.00 27.00 26.25 26.50 14,449 -0.25(-0.93%)
Jun 10, 2019 26.00 27.50 25.25 26.75 41,388 +0.50(+1.90%)
Jun 07, 2019 26.50 27.25 25.25 26.25 53,888 +0.25(+0.96%)
Jun 06, 2019 27.00 27.25 25.25 26.00 56,886 -1.50(-5.45%)
Jun 05, 2019 28.25 28.75 26.50 27.50 33,698 -0.25(-0.90%)
Jun 04, 2019 29.75 29.75 26.50 27.75 90,147 -1.50(-5.13%)
Jun 03, 2019 29.25 29.75 28.50 29.25 21,774 +0.25(+0.86%)
May 31, 2019 30.75 31.50 29.00 29.00 38,564 -0.75(-2.52%)
May 30, 2019 30.00 30.50 29.25 29.75 17,553 -0.50(-1.65%)
May 29, 2019 30.00 30.75 29.25 30.25 32,352 +0.50(+1.68%)
May 28, 2019 31.00 32.25 29.75 29.75 33,431 -0.75(-2.46%)
May 24, 2019 28.75 30.75 28.75 30.50 34,116 +1.25(+4.27%)
May 23, 2019 31.50 31.50 27.50 29.25 70,289 -2.50(-7.87%)
May 22, 2019 32.25 33.00 31.50 31.75 25,239 -1.00(-3.05%)
May 21, 2019 32.25 33.50 31.50 32.75 27,585 +0.00(+0.00%)
May 20, 2019 33.25 34.00 32.50 32.75 33,337 -1.00(-2.96%)
May 17, 2019 33.50 34.25 33.00 33.75 24,512 +0.25(+0.75%)
May 16, 2019 33.25 34.50 33.00 33.50 36,238 +0.00(+0.00%)
May 15, 2019 34.00 34.25 31.25 33.50 64,438 -1.00(-2.90%)
May 14, 2019 35.00 35.75 33.75 34.50 66,830 -0.75(-2.13%)
May 13, 2019 37.25 37.75 34.25 35.25 96,014 -4.25(-10.76%)
May 10, 2019 39.25 41.25 37.50 39.50 72,332 +0.75(+1.94%)
May 09, 2019 36.50 38.75 35.50 38.75 60,362 +1.75(+4.73%)
May 08, 2019 37.50 38.50 36.50 37.00 24,005 -0.25(-0.67%)
May 07, 2019 38.50 39.00 36.50 37.25 31,819 -1.25(-3.25%)
May 06, 2019 37.00 39.00 36.75 38.50 36,899 +0.75(+1.99%)
May 03, 2019 36.00 38.50 35.17 37.75 39,312 +2.50(+7.09%)
May 02, 2019 36.75 36.75 34.75 35.25 38,713 -1.25(-3.42%)
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.