Skip to main content

Trevena Inc (NQ: TRVN )

0.4679 +0.0079 (+1.72%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 45.50 47.75 43.00 44.25 295,417 -0.50(-1.12%)
Aug 28, 2020 45.25 49.25 41.75 44.75 1,693,932 +5.50(+14.01%)
Aug 27, 2020 37.50 40.50 36.75 39.25 298,494 +1.00(+2.61%)
Aug 26, 2020 40.25 41.00 38.00 38.25 159,402 -1.25(-3.16%)
Aug 25, 2020 36.75 41.00 36.25 39.50 378,398 +0.00(+0.00%)
Aug 24, 2020 44.25 44.50 37.75 39.50 553,368 +0.25(+0.64%)
Aug 21, 2020 48.75 49.00 38.00 39.25 897,776 -10.50(-21.11%)
Aug 20, 2020 51.00 52.50 48.50 49.75 412,187 +0.50(+1.02%)
Aug 19, 2020 50.00 52.25 47.50 49.25 406,044 -3.00(-5.74%)
Aug 18, 2020 55.50 55.50 49.50 52.25 541,767 -4.50(-7.93%)
Aug 17, 2020 59.00 59.50 54.25 56.75 325,348 -1.50(-2.58%)
Aug 14, 2020 59.50 61.25 57.75 58.25 367,612 -1.00(-1.69%)
Aug 13, 2020 58.25 62.50 57.75 59.25 468,770 +2.00(+3.49%)
Aug 12, 2020 57.25 58.00 55.75 57.25 917,128 -11.25(-16.42%)
Aug 11, 2020 72.25 73.00 66.25 68.50 1,012,017 -9.75(-12.46%)
Aug 10, 2020 89.25 92.00 71.50 78.25 4,339,595 +18.75(+31.51%)
Aug 07, 2020 68.75 68.75 43.00 59.50 1,794,012 -1.25(-2.06%)
Aug 06, 2020 67.25 67.50 58.25 60.75 642,994 -5.00(-7.60%)
Aug 05, 2020 69.75 69.75 63.75 65.75 442,586 -4.25(-6.07%)
Aug 04, 2020 79.50 87.00 57.00 70.00 1,312,354 -3.50(-4.76%)
Aug 03, 2020 63.25 74.00 62.50 73.50 875,574 +15.50(+26.72%)
Jul 31, 2020 56.25 59.25 55.50 58.00 275,624 +2.25(+4.04%)
Jul 30, 2020 55.25 56.50 54.00 55.75 162,211 +0.00(+0.00%)
Jul 29, 2020 57.50 58.25 53.25 55.75 236,198 -1.00(-1.76%)
Jul 28, 2020 55.25 59.75 54.25 56.75 327,891 +3.00(+5.58%)
Jul 27, 2020 51.00 55.50 50.50 53.75 295,365 +4.25(+8.59%)
Jul 24, 2020 48.25 50.00 46.50 49.50 85,680 +1.25(+2.59%)
Jul 23, 2020 49.75 50.75 47.50 48.25 117,622 -1.50(-3.02%)
Jul 22, 2020 51.75 52.00 41.00 49.75 207,872 -1.25(-2.45%)
Jul 21, 2020 53.00 55.00 50.00 51.00 189,833 +1.50(+3.03%)
Jul 20, 2020 48.00 53.00 46.50 49.50 407,196 +3.50(+7.61%)
Jul 17, 2020 46.25 48.00 45.00 46.00 115,896 -0.25(-0.54%)
Jul 16, 2020 46.50 47.50 44.75 46.25 149,062 +0.00(+0.00%)
Jul 15, 2020 43.75 48.25 42.25 46.25 387,618 +3.75(+8.82%)
Jul 14, 2020 40.25 42.75 39.75 42.50 109,388 +2.75(+6.92%)
Jul 13, 2020 40.50 43.75 39.75 39.75 237,540 -0.25(-0.62%)
Jul 10, 2020 40.75 41.50 39.25 40.00 62,432 -0.50(-1.23%)
Jul 09, 2020 40.50 40.75 39.25 40.50 86,579 +0.25(+0.62%)
Jul 08, 2020 41.00 41.75 39.75 40.25 84,837 -0.50(-1.23%)
Jul 07, 2020 43.00 43.00 39.50 40.75 132,748 -2.25(-5.23%)
Jul 06, 2020 39.25 44.50 39.00 43.00 284,097 +4.75(+12.42%)
Jul 02, 2020 40.25 40.50 37.75 38.25 83,180 -1.25(-3.16%)
Jul 01, 2020 38.00 40.50 38.00 39.50 94,855 +2.00(+5.33%)
Jun 30, 2020 38.00 39.50 37.50 37.50 80,247 -0.50(-1.32%)
Jun 29, 2020 40.00 40.25 33.50 38.00 174,205 -1.25(-3.18%)
Jun 26, 2020 43.50 43.75 39.25 39.25 190,256 -3.75(-8.72%)
Jun 25, 2020 44.00 44.25 42.25 43.00 85,451 -0.75(-1.71%)
Jun 24, 2020 43.75 45.00 42.00 43.75 137,215 +0.00(+0.00%)
Jun 23, 2020 43.75 47.50 42.50 43.75 287,595 +2.25(+5.42%)
Jun 22, 2020 39.25 42.00 38.52 41.50 128,826 +2.75(+7.10%)
Jun 19, 2020 40.00 41.75 38.75 38.75 166,652 -1.25(-3.12%)
Jun 18, 2020 35.75 41.25 35.50 40.00 271,306 +4.75(+13.48%)
Jun 17, 2020 34.75 35.75 34.25 35.25 83,096 +0.50(+1.44%)
Jun 16, 2020 34.00 34.75 33.00 34.75 61,353 +1.50(+4.51%)
Jun 15, 2020 32.00 37.50 31.25 33.25 250,713 +1.50(+4.72%)
Jun 12, 2020 32.25 33.25 31.00 31.75 50,188 +0.00(+0.00%)
Jun 11, 2020 32.25 32.75 31.00 31.75 101,582 -1.75(-5.22%)
Jun 10, 2020 35.00 35.00 33.00 33.50 67,965 -1.00(-2.90%)
Jun 09, 2020 33.00 34.75 32.00 34.50 101,803 +1.50(+4.55%)
Jun 08, 2020 32.75 33.00 31.00 33.00 88,304 +0.25(+0.76%)
Jun 05, 2020 33.50 33.62 31.50 32.75 77,736 -0.50(-1.50%)
Jun 04, 2020 32.00 33.25 30.50 33.25 98,136 +0.50(+1.53%)
Jun 03, 2020 35.25 35.75 32.25 32.75 97,623 -1.50(-4.38%)
Jun 02, 2020 36.75 37.75 33.50 34.25 150,409 +1.00(+3.01%)
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.