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 (%)
Jul 29, 2022 150.00 158.75 147.88 155.06 2,799 -9.31(-5.67%)
Jul 28, 2022 177.00 180.00 163.06 164.38 1,994 +0.31(+0.19%)
Jul 27, 2022 175.00 173.06 161.94 164.06 722 -0.31(-0.19%)
Jul 26, 2022 169.38 179.06 156.56 164.38 1,856 -5.25(-3.10%)
Jul 25, 2022 176.25 181.38 169.38 169.62 684 -8.19(-4.60%)
Jul 22, 2022 195.00 199.88 175.00 177.81 2,504 -19.06(-9.68%)
Jul 21, 2022 209.38 209.38 189.38 196.88 1,326 -8.94(-4.34%)
Jul 20, 2022 209.31 211.56 203.50 205.81 886 +1.56(+0.76%)
Jul 19, 2022 212.50 212.50 197.88 204.25 950 -2.75(-1.33%)
Jul 18, 2022 208.38 210.44 205.50 207.00 524 +1.50(+0.73%)
Jul 15, 2022 221.94 225.00 200.62 205.50 1,937 -19.50(-8.67%)
Jul 14, 2022 228.12 228.12 212.50 225.00 1,403 +1.56(+0.70%)
Jul 13, 2022 219.56 229.06 218.75 223.44 588 +0.31(+0.14%)
Jul 12, 2022 222.75 234.31 218.75 223.12 1,194 -6.50(-2.83%)
Jul 11, 2022 237.50 240.62 223.00 229.62 768 -7.88(-3.32%)
Jul 08, 2022 233.12 240.62 225.75 237.50 1,656 +4.62(+1.99%)
Jul 07, 2022 233.81 242.50 228.12 232.88 2,084 +1.62(+0.70%)
Jul 06, 2022 243.75 246.88 218.75 231.25 1,892 -12.56(-5.15%)
Jul 05, 2022 238.56 256.19 238.56 243.81 1,296 +0.06(+0.03%)
Jul 01, 2022 258.75 265.50 238.06 243.75 2,013 -15.00(-5.80%)
Jun 30, 2022 261.38 268.69 237.38 258.75 1,884 +2.50(+0.98%)
Jun 29, 2022 256.25 264.62 238.44 256.25 1,479 -1.62(-0.63%)
Jun 28, 2022 262.50 265.62 250.94 257.88 850 -10.75(-4.00%)
Jun 27, 2022 269.81 271.94 243.75 268.62 1,818 +7.31(+2.80%)
Jun 24, 2022 283.00 300.00 232.75 261.31 35,823 -26.19(-9.11%)
Jun 23, 2022 293.75 305.50 278.12 287.50 3,157 -1.38(-0.48%)
Jun 22, 2022 274.06 288.88 265.56 288.88 4,169 +10.00(+3.59%)
Jun 21, 2022 268.69 278.88 245.38 278.88 3,596 +5.50(+2.01%)
Jun 17, 2022 243.81 273.38 238.88 273.38 3,108 +27.38(+11.13%)
Jun 16, 2022 249.81 250.00 218.75 246.00 4,159 -12.62(-4.88%)
Jun 15, 2022 262.50 267.44 243.31 258.62 3,834 +9.31(+3.74%)
Jun 14, 2022 255.38 268.69 249.31 249.31 1,639 -6.25(-2.45%)
Jun 13, 2022 267.62 273.44 244.19 255.56 3,801 -17.38(-6.37%)
Jun 10, 2022 256.25 281.25 250.00 272.94 5,748 +4.19(+1.56%)
Jun 09, 2022 262.50 280.50 250.00 268.75 4,504 +9.38(+3.61%)
Jun 08, 2022 243.75 275.00 240.62 259.38 4,869 +16.12(+6.63%)
Jun 07, 2022 237.50 255.50 225.00 243.25 5,585 +9.75(+4.18%)
Jun 06, 2022 223.62 243.00 211.44 233.50 4,825 +10.88(+4.88%)
Jun 03, 2022 221.06 231.25 216.94 222.62 2,442 -8.62(-3.73%)
Jun 02, 2022 203.56 241.62 196.88 231.25 5,830 +22.81(+10.94%)
Jun 01, 2022 207.19 235.62 158.62 208.44 10,323 +13.56(+6.96%)
May 31, 2022 178.06 207.00 171.88 194.88 2,882 +21.12(+12.16%)
May 27, 2022 162.38 174.81 156.38 173.75 2,038 +19.06(+12.32%)
May 26, 2022 140.75 167.00 140.75 154.69 2,808 +16.81(+12.19%)
May 25, 2022 139.88 148.06 133.12 137.88 2,729 -5.31(-3.71%)
May 24, 2022 156.25 158.69 139.44 143.19 1,911 -9.25(-6.07%)
May 23, 2022 170.00 170.00 148.75 152.44 1,725 -13.87(-8.34%)
May 20, 2022 162.50 168.75 154.19 166.31 1,614 +12.81(+8.35%)
May 19, 2022 168.75 170.25 153.19 153.50 2,189 -17.00(-9.97%)
May 18, 2022 176.31 176.31 169.50 170.50 992 -0.62(-0.37%)
May 17, 2022 171.88 180.50 169.69 171.12 2,474 -18.12(-9.58%)
May 16, 2022 131.25 225.00 128.50 189.25 11,687 +62.38(+49.16%)
May 13, 2022 143.00 143.00 125.31 126.88 2,665 -4.50(-3.43%)
May 12, 2022 125.00 137.50 123.00 131.38 1,514 +9.00(+7.35%)
May 11, 2022 146.31 148.69 112.81 122.38 6,101 -57.12(-31.82%)
May 10, 2022 159.62 179.50 157.81 179.50 1,341 +21.62(+13.70%)
May 09, 2022 166.38 171.81 156.38 157.88 1,636 -2.12(-1.33%)
May 06, 2022 165.88 168.75 159.44 160.00 1,504 -4.56(-2.77%)
May 05, 2022 176.38 178.94 162.50 164.56 2,128 -13.50(-7.58%)
May 04, 2022 175.00 179.38 160.94 178.06 2,770 +1.81(+1.03%)
May 03, 2022 190.62 190.62 175.00 176.25 2,826 -7.25(-3.95%)
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.