Skip to main content

Trevena Inc (NQ: TRVN )

0.4654 +0.0054 (+1.17%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 23.00 24.70 22.77 24.18 10,648 +0.68(+2.89%)
Sep 27, 2019 23.75 25.00 22.75 23.50 25,468 +1.00(+4.44%)
Sep 26, 2019 23.25 23.75 22.50 22.50 20,153 -0.50(-2.17%)
Sep 25, 2019 23.00 23.75 22.50 23.00 16,223 -0.32(-1.36%)
Sep 24, 2019 24.00 24.99 23.29 23.32 15,388 -0.43(-1.82%)
Sep 23, 2019 24.25 24.50 23.50 23.75 15,926 -0.62(-2.56%)
Sep 20, 2019 25.50 25.50 24.30 24.38 19,972 -0.62(-2.50%)
Sep 19, 2019 25.00 26.00 24.75 25.00 18,902 +0.00(+0.00%)
Sep 18, 2019 25.00 26.25 24.75 25.00 21,499 +0.25(+1.01%)
Sep 17, 2019 25.25 26.00 24.75 24.75 24,238 -0.25(-1.00%)
Sep 16, 2019 23.50 26.75 22.75 25.00 49,487 +1.34(+5.65%)
Sep 13, 2019 23.56 24.25 22.80 23.66 18,220 +0.41(+1.77%)
Sep 12, 2019 22.75 24.00 22.25 23.25 18,376 +0.25(+1.09%)
Sep 11, 2019 22.50 24.00 22.50 23.00 23,588 -0.25(-1.08%)
Sep 10, 2019 25.25 25.25 22.50 23.25 31,184 -1.50(-6.06%)
Sep 09, 2019 22.50 26.00 22.50 24.75 43,654 +2.25(+10.00%)
Sep 06, 2019 21.00 23.00 20.88 22.50 26,056 +1.50(+7.14%)
Sep 05, 2019 20.25 21.00 20.00 21.00 19,211 +0.59(+2.88%)
Sep 04, 2019 20.52 20.94 19.75 20.41 15,674 -0.09(-0.43%)
Sep 03, 2019 21.25 21.25 19.25 20.50 36,863 +0.00(+0.00%)
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%)
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.