Skip to main content

Trevena Inc (NQ: TRVN )

0.4600 +0.0014 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 140.00 141.50 134.00 137.00 11,541 -1.75(-1.26%)
Nov 29, 2016 140.25 144.00 135.75 138.75 12,689 -1.50(-1.07%)
Nov 28, 2016 154.50 154.50 139.50 140.25 20,460 -13.25(-8.63%)
Nov 25, 2016 152.50 154.75 150.75 153.50 4,785 +1.50(+0.99%)
Nov 23, 2016 152.00 152.00 152.00 0 -1.75(-1.14%)
Nov 22, 2016 162.50 164.76 150.25 153.75 23,769 -8.25(-5.09%)
Nov 21, 2016 160.25 162.25 149.50 162.00 128,372 +9.75(+6.40%)
Nov 18, 2016 158.75 158.75 150.00 152.25 67,429 -5.75(-3.64%)
Nov 17, 2016 156.25 161.00 155.25 158.00 14,297 -1.00(-0.63%)
Nov 16, 2016 160.00 169.50 157.50 159.00 24,626 -4.00(-2.45%)
Nov 15, 2016 160.25 167.00 151.75 163.00 29,359 +3.25(+2.03%)
Nov 14, 2016 154.00 160.25 147.78 159.75 37,247 +7.50(+4.93%)
Nov 11, 2016 138.50 154.81 138.00 152.25 43,204 +14.75(+10.73%)
Nov 10, 2016 122.25 138.75 118.00 137.50 42,604 +24.50(+21.68%)
Nov 09, 2016 105.50 114.50 103.00 113.00 28,212 +11.75(+11.60%)
Nov 08, 2016 99.75 102.50 98.62 101.25 15,717 +1.00(+1.00%)
Nov 07, 2016 103.00 106.38 99.75 100.25 21,285 -1.50(-1.47%)
Nov 04, 2016 94.50 106.50 94.00 101.75 28,580 +6.50(+6.82%)
Nov 03, 2016 111.25 115.75 95.00 95.25 32,717 -15.75(-14.19%)
Nov 02, 2016 120.00 120.00 110.50 111.00 15,013 -8.50(-7.11%)
Nov 01, 2016 122.75 124.25 116.62 119.50 18,645 -2.50(-2.05%)
Oct 31, 2016 126.50 126.50 121.50 122.00 10,575 -3.75(-2.98%)
Oct 28, 2016 130.00 131.27 123.75 125.75 21,583 -6.00(-4.55%)
Oct 27, 2016 139.25 141.76 131.75 131.75 10,110 -6.50(-4.70%)
Oct 26, 2016 143.50 146.46 138.25 138.25 7,325 -5.00(-3.49%)
Oct 25, 2016 144.50 146.00 142.00 143.25 5,306 -0.50(-0.35%)
Oct 24, 2016 149.00 149.75 143.50 143.75 15,488 -3.50(-2.38%)
Oct 21, 2016 147.50 150.25 145.25 147.25 6,655 -0.25(-0.17%)
Oct 20, 2016 145.50 149.00 144.25 147.50 5,163 +2.25(+1.55%)
Oct 19, 2016 150.75 150.75 145.00 145.25 8,301 -5.50(-3.65%)
Oct 18, 2016 149.75 159.50 149.75 150.75 7,429 +2.75(+1.86%)
Oct 17, 2016 153.25 153.25 146.25 148.00 15,285 -4.50(-2.95%)
Oct 14, 2016 156.25 159.00 151.50 152.50 10,278 -2.25(-1.45%)
Oct 13, 2016 154.00 159.00 153.50 154.75 9,212 -0.50(-0.32%)
Oct 12, 2016 159.00 162.50 155.00 155.25 9,797 -4.00(-2.51%)
Oct 11, 2016 162.50 163.00 157.75 159.25 6,921 -4.50(-2.75%)
Oct 10, 2016 162.25 165.90 161.25 163.75 9,776 +3.00(+1.87%)
Oct 07, 2016 162.25 162.50 159.50 160.75 6,891 -0.25(-0.16%)
Oct 06, 2016 167.25 167.25 160.25 161.00 11,423 -7.25(-4.31%)
Oct 05, 2016 166.75 171.50 165.00 168.25 7,501 +2.25(+1.36%)
Oct 04, 2016 168.75 172.50 166.00 166.00 7,518 -2.75(-1.63%)
Oct 03, 2016 168.25 170.50 165.50 168.75 9,683 +0.00(+0.00%)
Sep 30, 2016 167.00 170.50 164.50 168.75 8,559 +2.75(+1.66%)
Sep 29, 2016 175.50 176.75 165.38 166.00 13,474 -9.25(-5.28%)
Sep 28, 2016 176.25 176.50 172.50 175.25 8,964 -1.00(-0.57%)
Sep 27, 2016 175.00 176.50 172.75 176.25 11,996 +1.25(+0.71%)
Sep 26, 2016 174.75 176.75 173.00 175.00 9,891 +0.00(+0.00%)
Sep 23, 2016 175.75 177.50 173.25 175.00 7,904 -0.75(-0.43%)
Sep 22, 2016 178.50 178.50 171.50 175.75 12,583 -0.25(-0.14%)
Sep 21, 2016 175.50 177.50 169.25 176.00 9,106 +0.75(+0.43%)
Sep 20, 2016 178.00 180.00 174.25 175.25 12,144 -0.75(-0.43%)
Sep 19, 2016 176.75 178.25 172.50 176.00 12,367 -0.50(-0.28%)
Sep 16, 2016 175.50 178.50 173.00 176.50 20,860 +2.25(+1.29%)
Sep 15, 2016 172.25 176.25 169.75 174.25 7,584 +2.75(+1.60%)
Sep 14, 2016 169.75 177.25 169.00 171.50 11,402 +1.25(+0.73%)
Sep 13, 2016 173.00 173.00 164.25 170.25 11,218 -3.50(-2.01%)
Sep 12, 2016 171.25 174.50 170.00 173.75 9,122 +1.50(+0.87%)
Sep 09, 2016 173.75 178.75 171.75 172.25 20,799 +0.75(+0.44%)
Sep 08, 2016 170.00 172.62 167.25 171.50 8,062 +1.50(+0.88%)
Sep 07, 2016 172.25 173.75 168.25 170.00 6,504 -1.25(-0.73%)
Sep 06, 2016 169.50 176.62 169.50 171.25 9,277 +2.50(+1.48%)
Sep 02, 2016 170.50 168.75 168.75 168.75 6,656 -0.50(-0.30%)
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.