Skip to main content

Trevena Inc (NQ: TRVN )

4.930 -0.020 (-0.40%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 300.00 300.00 284.38 286.00 1,177 -10.25(-3.46%)
Feb 25, 2022 287.50 299.94 289.38 296.25 738 -0.69(-0.23%)
Feb 24, 2022 258.00 300.00 251.56 296.94 1,600 +35.63(+13.63%)
Feb 23, 2022 287.50 300.00 258.75 261.31 1,494 -19.31(-6.88%)
Feb 22, 2022 300.00 303.06 278.12 280.62 1,235 -19.25(-6.42%)
Feb 18, 2022 299.88 0 -12.50(-4.00%)
Feb 17, 2022 318.75 322.19 312.38 312.38 702 -5.19(-1.63%)
Feb 16, 2022 317.25 325.00 312.50 317.56 692 +0.31(+0.10%)
Feb 15, 2022 299.62 318.75 299.62 317.25 1,049 +18.62(+6.24%)
Feb 14, 2022 293.75 313.50 293.75 298.62 611 -3.00(-0.99%)
Feb 11, 2022 310.81 318.75 293.75 301.62 1,932 -3.50(-1.15%)
Feb 10, 2022 317.25 321.88 303.75 305.12 1,458 -13.62(-4.27%)
Feb 09, 2022 307.75 328.06 307.75 318.75 1,565 +10.81(+3.51%)
Feb 08, 2022 317.88 317.88 306.25 307.94 725 -9.19(-2.90%)
Feb 07, 2022 328.12 328.12 313.94 317.12 997 +6.31(+2.03%)
Feb 04, 2022 298.31 318.44 294.12 310.81 1,241 +10.81(+3.60%)
Feb 03, 2022 317.06 297.88 300.00 1,101 -13.88(-4.42%)
Feb 02, 2022 337.50 349.12 313.19 313.88 1,301 -22.25(-6.62%)
Feb 01, 2022 345.62 345.62 331.38 336.12 1,186 -3.56(-1.05%)
Jan 31, 2022 319.25 339.69 1,577 +25.50(+8.12%)
Jan 28, 2022 312.00 324.94 293.75 314.19 1,112 +14.19(+4.73%)
Jan 27, 2022 341.38 350.00 289.38 300.00 2,158 -17.12(-5.40%)
Jan 26, 2022 348.00 350.00 315.12 317.12 1,080 -8.81(-2.70%)
Jan 25, 2022 327.56 354.44 315.69 325.94 1,032 -1.62(-0.50%)
Jan 24, 2022 300.56 331.25 300.56 327.56 1,617 +3.81(+1.18%)
Jan 21, 2022 331.25 341.00 322.81 323.75 2,094 -16.06(-4.73%)
Jan 20, 2022 348.81 360.50 338.12 339.81 885 -6.88(-1.98%)
Jan 19, 2022 362.25 362.25 343.75 346.69 814 -6.75(-1.91%)
Jan 18, 2022 375.00 373.62 351.38 353.44 1,142 -19.62(-5.26%)
Jan 14, 2022 373.06 0 +4.62(+1.26%)
Jan 13, 2022 387.50 387.50 363.31 368.44 1,106 -14.37(-3.75%)
Jan 12, 2022 400.00 400.81 381.44 382.81 938 -12.69(-3.21%)
Jan 11, 2022 384.75 402.19 380.06 395.50 979 +14.31(+3.75%)
Jan 10, 2022 390.19 390.19 375.00 381.19 1,175 -6.62(-1.71%)
Jan 07, 2022 385.44 393.75 378.12 387.81 887 +2.38(+0.62%)
Jan 06, 2022 375.00 383.00 362.50 385.44 1,317 +15.63(+4.23%)
Jan 05, 2022 393.75 400.00 368.75 369.81 1,223 -17.88(-4.61%)
Jan 04, 2022 395.62 400.00 372.50 387.69 1,353 -1.75(-0.45%)
Jan 03, 2022 376.94 397.19 368.75 389.44 1,640 +25.38(+6.97%)
Dec 31, 2021 365.19 375.00 361.25 364.06 2,575 -8.88(-2.38%)
Dec 30, 2021 350.00 383.94 350.00 372.94 3,256 +15.44(+4.32%)
Dec 29, 2021 381.25 387.50 351.62 357.50 3,352 -23.94(-6.28%)
Dec 28, 2021 400.00 406.25 381.25 381.44 2,615 -22.69(-5.61%)
Dec 27, 2021 428.44 431.25 400.00 404.12 2,367 -36.50(-8.28%)
Dec 23, 2021 412.50 443.75 412.50 440.62 2,316 +21.81(+5.21%)
Dec 22, 2021 425.00 428.44 416.88 418.81 1,034 -9.25(-2.16%)
Dec 21, 2021 427.56 431.25 418.75 428.06 1,526 +3.00(+0.71%)
Dec 20, 2021 417.00 430.50 413.44 425.06 1,427 -9.38(-2.16%)
Dec 17, 2021 409.38 455.88 400.00 434.44 3,025 +23.19(+5.64%)
Dec 16, 2021 431.44 443.75 406.38 411.25 1,159 -22.06(-5.09%)
Dec 15, 2021 418.75 443.62 406.38 433.31 1,543 +11.75(+2.79%)
Dec 14, 2021 431.25 443.75 421.25 421.56 1,093 -13.00(-2.99%)
Dec 13, 2021 456.25 461.38 421.88 434.56 1,168 +7.00(+1.64%)
Dec 10, 2021 462.50 462.50 425.00 427.56 1,636 -28.69(-6.29%)
Dec 09, 2021 468.75 468.75 446.69 456.25 1,148 -12.50(-2.67%)
Dec 08, 2021 425.38 474.88 425.00 468.75 3,101 +43.75(+10.29%)
Dec 07, 2021 415.62 431.38 412.50 425.00 2,470 +18.38(+4.52%)
Dec 06, 2021 415.62 418.75 393.69 406.62 1,891 +0.38(+0.09%)
Dec 03, 2021 431.25 437.50 402.50 406.25 2,369 -21.69(-5.07%)
Dec 02, 2021 437.50 437.56 418.75 427.94 1,713 -6.69(-1.54%)
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.