Skip to main content

Trevena Inc (NQ: TRVN )

0.4700 +0.0100 (+2.17%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 21.50 21.89 20.27 20.50 15,372 -0.82(-3.86%)
Aug 29, 2019 21.00 22.45 21.00 21.32 19,928 +1.07(+5.30%)
Aug 28, 2019 20.25 20.75 17.00 20.25 66,113 -0.38(-1.84%)
Aug 27, 2019 21.79 21.85 19.76 20.63 44,425 -1.12(-5.15%)
Aug 26, 2019 22.25 22.25 21.25 21.75 17,614 -0.42(-1.91%)
Aug 23, 2019 22.50 23.00 21.57 22.17 26,316 -0.33(-1.46%)
Aug 22, 2019 22.75 22.94 22.12 22.50 11,600 -0.25(-1.10%)
Aug 21, 2019 22.56 23.00 22.25 22.75 7,670 +0.25(+1.11%)
Aug 20, 2019 22.50 23.00 22.00 22.50 7,074 -0.30(-1.32%)
Aug 19, 2019 22.05 23.38 21.97 22.80 12,034 +0.73(+3.33%)
Aug 16, 2019 22.00 22.39 21.29 22.07 14,668 -0.36(-1.62%)
Aug 15, 2019 22.50 23.00 21.75 22.43 13,490 -0.07(-0.32%)
Aug 14, 2019 22.50 22.50 22.00 22.50 17,930 -0.51(-2.21%)
Aug 13, 2019 22.62 23.75 22.29 23.01 13,128 +0.14(+0.59%)
Aug 12, 2019 23.25 23.93 22.30 22.87 10,726 -0.40(-1.72%)
Aug 09, 2019 23.50 24.25 22.54 23.27 22,436 -0.23(-0.98%)
Aug 08, 2019 22.63 24.25 22.60 23.50 24,274 +0.50(+2.18%)
Aug 07, 2019 23.50 23.50 21.75 23.00 18,739 +0.25(+1.11%)
Aug 06, 2019 22.58 23.73 22.00 22.75 17,624 -0.75(-3.20%)
Aug 05, 2019 21.75 23.50 21.25 23.50 20,269 +0.75(+3.31%)
Aug 02, 2019 23.75 23.75 21.73 22.75 16,724 -0.25(-1.10%)
Aug 01, 2019 24.75 25.00 22.75 23.00 16,203 -0.75(-3.16%)
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%)
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.