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

Trevena Inc (NQ: TRVN )

4.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Aug 31, 2021 800.00 831.25 793.75 825.00 1,277 +37.50(+4.76%)
Aug 30, 2021 831.25 840.62 781.25 787.50 1,149 -25.00(-3.08%)
Aug 27, 2021 781.25 812.50 762.50 812.50 1,278 +50.00(+6.56%)
Aug 26, 2021 787.50 825.00 756.25 762.50 1,297 -31.25(-3.94%)
Aug 25, 2021 768.75 850.00 768.75 793.75 2,142 +25.00(+3.25%)
Aug 24, 2021 737.50 781.25 731.88 768.75 1,599 +25.00(+3.36%)
Aug 23, 2021 687.50 750.00 681.81 743.75 2,419 +50.00(+7.21%)
Aug 20, 2021 712.50 725.00 687.50 693.75 3,182 -31.25(-4.31%)
Aug 19, 2021 737.50 756.25 718.75 725.00 1,356 -25.00(-3.33%)
Aug 18, 2021 731.25 768.75 718.75 750.00 1,879 +6.25(+0.84%)
Aug 17, 2021 750.00 766.81 737.50 743.75 1,273 -25.00(-3.25%)
Aug 16, 2021 781.25 781.25 743.75 768.75 2,066 -31.25(-3.91%)
Aug 13, 2021 768.75 806.25 762.50 800.00 2,367 +18.75(+2.40%)
Aug 12, 2021 775.00 818.75 718.81 781.25 9,273 -93.75(-10.71%)
Aug 11, 2021 887.50 887.50 837.50 875.00 2,773 -25.00(-2.78%)
Aug 10, 2021 881.25 906.25 871.88 900.00 1,248 +18.75(+2.13%)
Aug 09, 2021 887.50 925.00 868.75 881.25 1,493 +6.25(+0.71%)
Aug 06, 2021 875.00 889.00 850.00 875.00 2,021 -18.75(-2.10%)
Aug 05, 2021 837.50 962.44 828.12 893.75 7,276 +112.50(+14.40%)
Aug 04, 2021 837.50 862.50 781.25 781.25 3,764 -68.75(-8.09%)
Aug 03, 2021 843.75 850.00 831.25 850.00 1,145 +0.00(+0.00%)
Aug 02, 2021 843.75 862.50 825.00 850.00 2,310 +18.75(+2.26%)
Jul 30, 2021 862.50 875.00 831.19 831.25 3,318 -43.75(-5.00%)
Jul 29, 2021 881.25 900.00 875.00 875.00 1,318 -31.25(-3.45%)
Jul 28, 2021 862.50 915.62 862.50 906.25 1,658 +25.00(+2.84%)
Jul 27, 2021 868.75 896.88 831.25 881.25 2,358 +12.50(+1.44%)
Jul 26, 2021 893.75 912.50 843.75 868.75 5,067 -50.00(-5.44%)
Jul 23, 2021 975.00 975.00 901.69 918.75 3,178 -56.25(-5.77%)
Jul 22, 2021 981.25 1000 956.25 975.00 1,164 -25.00(-2.50%)
Jul 21, 2021 975.00 1000 962.50 1000 1,524 +37.50(+3.90%)
Jul 20, 2021 918.75 981.25 918.75 962.50 2,328 +37.50(+4.05%)
Jul 19, 2021 937.50 937.50 915.62 925.00 2,058 -18.75(-1.99%)
Jul 16, 2021 950.00 968.75 931.25 943.75 2,199 -6.25(-0.66%)
Jul 15, 2021 931.25 956.25 918.75 950.00 1,448 +6.25(+0.66%)
Jul 14, 2021 937.50 968.75 912.50 943.75 3,426 +0.00(+0.00%)
Jul 13, 2021 987.50 1000 937.50 943.75 3,209 -56.25(-5.62%)
Jul 12, 2021 1025 1025 981.25 1000 1,759 -12.50(-1.23%)
Jul 09, 2021 1006 1025 993.75 1012 1,653 +6.25(+0.62%)
Jul 08, 2021 981.25 1031 968.75 1006 2,304 +0.00(+0.00%)
Jul 07, 2021 1012 1031 950.00 1006 3,240 +0.00(+0.00%)
Jul 06, 2021 1050 1062 1000 1006 3,278 -43.75(-4.17%)
Jul 02, 2021 1062 1075 1025 1050 2,485 -12.50(-1.18%)
Jul 01, 2021 1031 1128 1031 1062 5,220 +6.25(+0.59%)
Jun 30, 2021 1112 1113 1012 1056 8,117 -56.25(-5.06%)
Jun 29, 2021 1162 1162 1106 1112 4,235 -12.50(-1.11%)
Jun 28, 2021 1125 1156 1094 1125 9,344 -100.00(-8.16%)
Jun 25, 2021 1212 1250 1206 1225 35,986 +31.25(+2.62%)
Jun 24, 2021 1181 1238 1181 1194 3,932 +12.50(+1.06%)
Jun 23, 2021 1169 1206 1166 1181 2,528 +6.25(+0.53%)
Jun 22, 2021 1200 1206 1162 1175 2,411 -12.50(-1.05%)
Jun 21, 2021 1200 1219 1175 1188 3,062 -6.25(-0.52%)
Jun 18, 2021 1200 1250 1188 1194 3,291 +6.25(+0.53%)
Jun 17, 2021 1238 1272 1169 1188 5,631 -62.50(-5.00%)
Jun 16, 2021 1281 1331 1188 1250 7,139 -12.50(-0.99%)
Jun 15, 2021 1362 1362 1256 1262 4,204 -112.50(-8.18%)
Jun 14, 2021 1338 1375 1306 1375 3,415 +43.75(+3.29%)
Jun 11, 2021 1288 1344 1256 1331 3,761 +56.25(+4.41%)
Jun 10, 2021 1250 1281 1212 1275 2,326 +37.50(+3.03%)
Jun 09, 2021 1244 1281 1219 1238 2,728 +0.00(+0.00%)
Jun 08, 2021 1238 1269 1178 1238 4,744 +12.50(+1.02%)
Jun 07, 2021 1144 1244 1138 1225 4,928 +100.00(+8.89%)
Jun 04, 2021 1125 1150 1119 1125 1,564 +0.00(+0.00%)
Jun 03, 2021 1156 1181 1109 1125 2,128 -43.75(-3.74%)
Jun 02, 2021 1131 1188 1119 1169 2,545 +43.75(+3.89%)
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.