Skip to main content

Trevena Inc (NQ: TRVN )

0.3900 -0.0240 (-5.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 9.180 9.361 8.350 8.370 331,778 -0.81(-8.82%)
Feb 26, 2016 9.100 9.420 8.900 9.180 288,269 +0.16(+1.77%)
Feb 25, 2016 8.990 9.160 8.710 9.020 313,031 +0.11(+1.23%)
Feb 24, 2016 8.650 9.030 8.300 8.910 406,649 +0.13(+1.48%)
Feb 23, 2016 9.640 9.700 8.750 8.780 1,000,513 -0.93(-9.58%)
Feb 22, 2016 9.390 10.00 8.910 9.710 3,730,638 +1.65(+20.47%)
Feb 19, 2016 7.940 8.080 7.670 8.060 247,453 +0.07(+0.88%)
Feb 18, 2016 8.570 8.570 7.990 7.990 165,007 -0.53(-6.22%)
Feb 17, 2016 8.520 8.980 8.390 8.520 312,899 +0.07(+0.83%)
Feb 16, 2016 7.960 8.510 7.820 8.450 291,761 +0.61(+7.78%)
Feb 12, 2016 7.700 7.840 7.840 7.840 286,300 +0.21(+2.75%)
Feb 11, 2016 7.210 7.730 7.095 7.630 348,128 +0.24(+3.25%)
Feb 10, 2016 7.560 7.690 7.210 7.390 364,210 -0.05(-0.67%)
Feb 09, 2016 7.270 7.770 7.115 7.440 465,834 -0.02(-0.27%)
Feb 08, 2016 7.340 7.610 7.076 7.460 617,406 -0.07(-0.93%)
Feb 05, 2016 7.320 7.650 7.250 7.530 454,099 +0.16(+2.17%)
Feb 04, 2016 7.010 7.430 6.695 7.370 422,742 +0.36(+5.14%)
Feb 03, 2016 7.210 7.390 6.610 7.010 315,240 -0.12(-1.68%)
Feb 02, 2016 7.100 7.440 6.950 7.130 302,955 -0.18(-2.46%)
Feb 01, 2016 7.220 7.390 6.900 7.310 273,536 +0.03(+0.41%)
Jan 29, 2016 6.690 7.330 6.550 7.280 388,574 +0.59(+8.82%)
Jan 28, 2016 7.160 7.380 6.670 6.690 288,892 -0.37(-5.24%)
Jan 27, 2016 7.430 7.551 7.030 7.060 256,565 -0.38(-5.11%)
Jan 26, 2016 7.650 7.660 7.040 7.440 229,017 -0.15(-1.98%)
Jan 25, 2016 7.600 7.960 7.550 7.590 174,807 -0.08(-1.04%)
Jan 22, 2016 7.610 7.780 7.360 7.670 281,771 +0.21(+2.82%)
Jan 21, 2016 7.620 8.030 7.430 7.460 375,384 -0.16(-2.10%)
Jan 20, 2016 7.480 7.850 7.210 7.620 482,929 +0.02(+0.26%)
Jan 19, 2016 8.210 8.220 7.430 7.600 347,799 -0.38(-4.76%)
Jan 15, 2016 8.050 7.980 7.980 7.980 430,300 -0.33(-3.97%)
Jan 14, 2016 7.750 8.640 7.330 8.310 412,086 +0.61(+7.92%)
Jan 13, 2016 8.360 9.200 7.648 7.700 267,752 -0.63(-7.56%)
Jan 12, 2016 8.080 8.550 7.920 8.330 359,765 +0.18(+2.21%)
Jan 11, 2016 8.740 8.930 7.810 8.150 518,514 -0.76(-8.53%)
Jan 08, 2016 9.240 9.480 8.880 8.910 263,563 -0.32(-3.47%)
Jan 07, 2016 9.570 9.622 8.800 9.230 498,401 -0.65(-6.58%)
Jan 06, 2016 9.670 9.930 9.500 9.880 419,401 +0.08(+0.82%)
Jan 05, 2016 9.770 9.910 9.570 9.800 348,304 +0.02(+0.20%)
Jan 04, 2016 10.29 10.51 9.530 9.780 604,605 -0.72(-6.86%)
Dec 31, 2015 10.74 10.50 10.50 10.50 451,200 -0.27(-2.51%)
Dec 30, 2015 10.30 10.92 10.29 10.77 235,975 +0.44(+4.26%)
Dec 29, 2015 10.09 10.37 9.910 10.33 250,361 +0.22(+2.18%)
Dec 28, 2015 10.12 10.46 9.850 10.11 384,094 -0.12(-1.17%)
Dec 24, 2015 10.35 10.23 10.23 10.23 442,900 -0.04(-0.39%)
Dec 23, 2015 10.10 10.37 9.880 10.27 268,090 +0.20(+1.99%)
Dec 22, 2015 9.840 10.22 9.760 10.07 562,224 +0.31(+3.18%)
Dec 21, 2015 10.03 10.15 9.637 9.760 440,100 -0.27(-2.69%)
Dec 18, 2015 10.25 10.50 9.990 10.03 1,579,544 -0.29(-2.81%)
Dec 17, 2015 11.08 11.08 10.30 10.32 336,025 -0.68(-6.18%)
Dec 16, 2015 10.60 11.02 10.09 11.00 465,299 +0.38(+3.58%)
Dec 15, 2015 10.24 10.68 10.07 10.62 397,073 +0.28(+2.71%)
Dec 14, 2015 10.47 10.88 10.20 10.34 565,583 -0.13(-1.24%)
Dec 11, 2015 10.61 10.97 10.37 10.47 485,315 -0.22(-2.06%)
Dec 10, 2015 11.00 11.03 10.06 10.69 723,890 -0.54(-4.81%)
Dec 09, 2015 11.64 11.79 11.07 11.23 269,241 -0.50(-4.26%)
Dec 08, 2015 11.19 11.86 11.12 11.73 247,082 +0.40(+3.53%)
Dec 07, 2015 12.01 12.10 11.10 11.33 315,566 -0.67(-5.58%)
Dec 04, 2015 11.75 12.23 11.35 12.00 393,035 +0.52(+4.53%)
Dec 03, 2015 12.00 12.21 11.26 11.48 349,999 -0.48(-4.01%)
Dec 02, 2015 12.04 12.46 11.70 11.96 242,237 -0.12(-0.99%)
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.