Skip to main content

Trevena Inc (NQ: TRVN )

0.4662 +0.0062 (+1.35%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 323.00 325.50 308.25 314.75 26,384 -8.25(-2.55%)
Nov 27, 2015 316.00 323.50 315.81 323.00 5,389 +6.25(+1.97%)
Nov 25, 2015 318.00 316.75 316.75 316.75 9,368 +0.75(+0.24%)
Nov 24, 2015 303.50 316.25 299.00 316.00 12,032 +10.00(+3.27%)
Nov 23, 2015 301.50 312.25 291.62 306.00 11,125 +3.50(+1.16%)
Nov 20, 2015 294.25 304.75 289.38 302.50 20,059 +10.00(+3.42%)
Nov 19, 2015 287.25 295.24 276.00 292.50 19,547 +3.00(+1.04%)
Nov 18, 2015 273.75 292.75 268.25 289.50 30,202 +16.50(+6.04%)
Nov 17, 2015 275.00 282.25 269.00 273.00 11,283 -0.50(-0.18%)
Nov 16, 2015 281.00 281.25 266.50 273.50 16,213 -6.00(-2.15%)
Nov 13, 2015 262.50 283.93 254.25 279.50 19,630 +16.75(+6.37%)
Nov 12, 2015 275.25 275.50 260.25 262.75 18,351 -15.25(-5.49%)
Nov 11, 2015 272.25 289.25 265.00 278.00 14,904 +6.25(+2.30%)
Nov 10, 2015 270.00 273.98 246.12 271.75 22,874 -2.25(-0.82%)
Nov 09, 2015 267.50 278.12 265.75 274.00 13,742 +5.50(+2.05%)
Nov 06, 2015 269.25 275.00 260.00 268.50 15,462 -1.50(-0.56%)
Nov 05, 2015 275.50 284.50 261.25 270.00 17,652 -5.75(-2.09%)
Nov 04, 2015 257.75 276.50 250.75 275.75 21,580 +17.50(+6.78%)
Nov 03, 2015 248.75 262.00 243.75 258.25 24,242 +10.00(+4.03%)
Nov 02, 2015 241.25 254.25 239.50 248.25 15,783 +7.75(+3.22%)
Oct 30, 2015 247.25 248.50 232.85 240.50 17,742 -6.75(-2.73%)
Oct 29, 2015 259.25 272.00 243.75 247.25 22,894 -11.25(-4.35%)
Oct 28, 2015 253.50 261.75 246.75 258.50 21,063 +5.00(+1.97%)
Oct 27, 2015 249.50 255.71 244.50 253.50 11,694 +3.25(+1.30%)
Oct 26, 2015 266.00 274.75 249.50 250.25 18,102 -17.00(-6.36%)
Oct 23, 2015 260.25 270.50 257.25 267.25 15,734 +10.25(+3.99%)
Oct 22, 2015 244.50 261.00 237.50 257.00 22,495 +14.00(+5.76%)
Oct 21, 2015 252.50 258.50 236.25 243.00 15,533 -9.25(-3.67%)
Oct 20, 2015 268.50 274.17 250.50 252.25 17,832 -16.00(-5.96%)
Oct 19, 2015 257.50 277.00 253.00 268.25 25,296 +9.75(+3.77%)
Oct 16, 2015 263.25 272.00 248.75 258.50 23,336 -3.25(-1.24%)
Oct 15, 2015 237.50 264.20 237.50 261.75 24,957 +20.50(+8.50%)
Oct 14, 2015 241.75 250.50 236.50 241.25 12,185 +0.75(+0.31%)
Oct 13, 2015 242.50 250.00 239.25 240.50 17,909 -5.25(-2.14%)
Oct 12, 2015 253.75 257.50 241.50 245.75 14,807 -7.50(-2.96%)
Oct 09, 2015 242.00 256.00 241.00 253.25 11,154 +6.50(+2.63%)
Oct 08, 2015 250.75 256.00 238.25 246.75 15,974 -5.75(-2.28%)
Oct 07, 2015 248.25 261.18 237.25 252.50 24,303 +8.50(+3.48%)
Oct 06, 2015 250.00 252.25 231.25 244.00 17,016 -9.25(-3.65%)
Oct 05, 2015 257.25 266.25 236.50 253.25 29,343 -3.25(-1.27%)
Oct 02, 2015 237.50 258.50 234.50 256.50 31,714 +14.25(+5.88%)
Oct 01, 2015 256.00 256.25 225.00 242.25 52,260 -16.50(-6.38%)
Sep 30, 2015 260.00 264.75 248.25 258.75 63,972 +4.50(+1.77%)
Sep 29, 2015 265.00 270.00 249.00 254.25 39,740 -9.75(-3.69%)
Sep 28, 2015 281.25 286.50 262.50 264.00 54,099 -19.50(-6.88%)
Sep 25, 2015 313.75 316.12 272.43 283.50 51,043 -27.75(-8.92%)
Sep 24, 2015 317.25 327.50 306.50 311.25 37,350 -6.50(-2.05%)
Sep 23, 2015 316.50 321.75 303.25 317.75 25,212 +4.50(+1.44%)
Sep 22, 2015 296.00 317.25 292.25 313.25 43,350 +12.00(+3.98%)
Sep 21, 2015 328.25 334.25 296.00 301.25 60,801 -31.25(-9.40%)
Sep 18, 2015 295.25 339.25 295.25 332.50 154,408 +31.25(+10.37%)
Sep 17, 2015 297.75 308.75 292.00 301.25 63,028 +1.50(+0.50%)
Sep 16, 2015 305.25 311.25 280.52 299.75 50,102 -3.25(-1.07%)
Sep 15, 2015 296.25 308.75 286.75 303.00 101,171 +7.00(+2.36%)
Sep 14, 2015 257.25 297.50 255.75 296.00 163,812 +39.75(+15.51%)
Sep 11, 2015 254.75 266.25 243.50 256.25 145,393 -2.50(-0.97%)
Sep 10, 2015 258.75 268.75 253.00 258.75 36,664 -2.00(-0.77%)
Sep 09, 2015 266.25 274.25 259.25 260.75 32,928 -8.75(-3.25%)
Sep 08, 2015 266.75 279.00 255.25 269.50 83,430 +0.50(+0.19%)
Sep 04, 2015 243.75 269.00 269.00 269.00 147,116 +21.75(+8.80%)
Sep 03, 2015 291.00 298.50 241.25 247.25 235,522 -38.75(-13.55%)
Sep 02, 2015 237.75 286.75 230.25 286.00 469,246 +58.75(+25.85%)
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.