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 (%)
Sep 30, 2021 32.25 32.50 30.75 30.75 77,934 +0.25(+0.82%)
Sep 29, 2021 30.50 31.25 30.00 30.50 32,297 +0.00(+0.00%)
Sep 28, 2021 31.75 31.94 30.50 30.50 30,260 -2.00(-6.15%)
Sep 27, 2021 30.75 32.75 30.75 32.50 48,336 +1.75(+5.69%)
Sep 24, 2021 30.00 31.50 30.00 30.75 24,261 +0.25(+0.82%)
Sep 23, 2021 30.25 31.00 30.00 30.50 32,802 +0.00(+0.00%)
Sep 22, 2021 30.25 31.00 30.00 30.50 41,244 +0.00(+0.00%)
Sep 21, 2021 31.00 31.75 30.25 30.50 32,400 -0.75(-2.40%)
Sep 20, 2021 32.00 32.75 30.50 31.25 49,802 -2.75(-8.09%)
Sep 17, 2021 30.75 34.00 30.25 34.00 87,110 +3.50(+11.48%)
Sep 16, 2021 29.75 31.25 29.75 30.50 27,934 +0.00(+0.00%)
Sep 15, 2021 30.00 30.50 29.50 30.50 38,718 +0.50(+1.67%)
Sep 14, 2021 31.50 31.53 30.00 30.00 38,769 -1.25(-4.00%)
Sep 13, 2021 31.25 31.75 30.75 31.25 21,449 +0.00(+0.00%)
Sep 10, 2021 31.50 31.75 31.00 31.25 20,767 +0.50(+1.63%)
Sep 09, 2021 30.75 31.50 30.50 30.75 34,322 -0.12(-0.40%)
Sep 08, 2021 32.75 32.95 30.75 30.88 41,028 -1.50(-4.63%)
Sep 07, 2021 33.75 34.00 32.25 32.38 24,092 -1.62(-4.78%)
Sep 03, 2021 34.25 34.26 33.00 34.00 27,284 -0.75(-2.16%)
Sep 02, 2021 34.00 35.00 34.00 34.75 27,241 +1.00(+2.96%)
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.