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

Trevena Inc (NQ: TRVN )

4.890 -0.060 (-1.21%)
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 (%)
Sep 30, 2020 1850 1894 1794 1869 8,161 +6.25(+0.34%)
Sep 29, 2020 1750 1888 1731 1862 13,785 +100.00(+5.67%)
Sep 28, 2020 1831 1844 1719 1762 11,396 -6.25(-0.35%)
Sep 25, 2020 1688 1853 1662 1769 10,641 +68.75(+4.04%)
Sep 24, 2020 1750 1812 1662 1700 16,304 -137.50(-7.48%)
Sep 23, 2020 1838 1969 1762 1838 27,694 +50.00(+2.80%)
Sep 22, 2020 1725 1794 1600 1788 13,539 +106.25(+6.32%)
Sep 21, 2020 1581 1744 1562 1681 16,527 +56.25(+3.46%)
Sep 18, 2020 1388 1669 1388 1625 26,733 +237.50(+17.12%)
Sep 17, 2020 1381 1469 1362 1388 13,988 +0.00(+0.00%)
Sep 16, 2020 1312 1450 1312 1388 18,259 +56.25(+4.23%)
Sep 15, 2020 1356 1362 1244 1331 10,033 +31.25(+2.40%)
Sep 14, 2020 1162 1406 1144 1300 29,863 +187.50(+16.85%)
Sep 11, 2020 1119 1138 1094 1112 4,121 +12.50(+1.14%)
Sep 10, 2020 1088 1156 1088 1100 6,099 +12.50(+1.15%)
Sep 09, 2020 1025 1088 1025 1088 3,967 +56.25(+5.45%)
Sep 08, 2020 1044 1056 1000 1031 4,033 -25.00(-2.37%)
Sep 04, 2020 1038 1056 968.75 1056 8,921 +12.50(+1.20%)
Sep 03, 2020 1062 1081 1019 1044 6,698 -25.00(-2.34%)
Sep 02, 2020 1125 1125 1050 1069 8,202 -50.00(-4.47%)
Sep 01, 2020 1088 1138 1038 1119 8,537 +12.50(+1.13%)
Aug 31, 2020 1138 1194 1075 1106 11,816 -12.50(-1.12%)
Aug 28, 2020 1131 1231 1044 1119 67,757 +137.50(+14.01%)
Aug 27, 2020 937.50 1012 918.75 981.25 11,939 +25.00(+2.61%)
Aug 26, 2020 1006 1025 950.00 956.25 6,376 -31.25(-3.16%)
Aug 25, 2020 918.75 1025 906.25 987.50 15,135 +0.00(+0.00%)
Aug 24, 2020 1106 1112 943.75 987.50 22,134 +6.25(+0.64%)
Aug 21, 2020 1219 1225 950.00 981.25 35,911 -262.50(-21.11%)
Aug 20, 2020 1275 1312 1212 1244 16,487 +12.50(+1.02%)
Aug 19, 2020 1250 1306 1188 1231 16,241 -75.00(-5.74%)
Aug 18, 2020 1388 1388 1238 1306 21,670 -112.50(-7.93%)
Aug 17, 2020 1475 1488 1356 1419 13,013 -37.50(-2.58%)
Aug 14, 2020 1488 1531 1444 1456 14,704 -25.00(-1.69%)
Aug 13, 2020 1456 1562 1444 1481 18,750 +50.00(+3.49%)
Aug 12, 2020 1431 1450 1394 1431 36,685 -281.25(-16.42%)
Aug 11, 2020 1806 1825 1656 1712 40,480 -243.75(-12.46%)
Aug 10, 2020 2231 2300 1788 1956 173,583 +468.75(+31.51%)
Aug 07, 2020 1719 1719 1075 1488 71,760 -31.25(-2.06%)
Aug 06, 2020 1681 1688 1456 1519 25,719 -125.00(-7.60%)
Aug 05, 2020 1744 1744 1594 1644 17,703 -106.25(-6.07%)
Aug 04, 2020 1988 2175 1425 1750 52,494 -87.50(-4.76%)
Aug 03, 2020 1581 1850 1562 1838 35,022 +387.50(+26.72%)
Jul 31, 2020 1406 1481 1388 1450 11,024 +56.25(+4.04%)
Jul 30, 2020 1381 1412 1350 1394 6,488 +0.00(+0.00%)
Jul 29, 2020 1438 1456 1331 1394 9,447 -25.00(-1.76%)
Jul 28, 2020 1381 1494 1356 1419 13,115 +75.00(+5.58%)
Jul 27, 2020 1275 1388 1262 1344 11,814 +106.25(+8.59%)
Jul 24, 2020 1206 1250 1162 1238 3,427 +31.25(+2.59%)
Jul 23, 2020 1244 1269 1188 1206 4,704 -37.50(-3.02%)
Jul 22, 2020 1294 1300 1025 1244 8,314 -31.25(-2.45%)
Jul 21, 2020 1325 1375 1250 1275 7,593 +37.50(+3.03%)
Jul 20, 2020 1200 1325 1162 1238 16,287 +87.50(+7.61%)
Jul 17, 2020 1156 1200 1125 1150 4,635 -6.25(-0.54%)
Jul 16, 2020 1162 1188 1119 1156 5,962 +0.00(+0.00%)
Jul 15, 2020 1094 1206 1056 1156 15,504 +93.75(+8.82%)
Jul 14, 2020 1006 1069 993.75 1062 4,375 +68.75(+6.92%)
Jul 13, 2020 1012 1094 993.75 993.75 9,501 -6.25(-0.62%)
Jul 10, 2020 1019 1038 981.25 1000 2,497 -12.50(-1.23%)
Jul 09, 2020 1012 1019 981.25 1012 3,463 +6.25(+0.62%)
Jul 08, 2020 1025 1044 993.75 1006 3,393 -12.50(-1.23%)
Jul 07, 2020 1075 1075 987.50 1019 5,309 -56.25(-5.23%)
Jul 06, 2020 981.25 1112 975.00 1075 11,363 +118.75(+12.42%)
Jul 02, 2020 1006 1012 943.69 956.25 3,327 -31.25(-3.16%)
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.