Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevena Inc (NQ: TRVN )

4.700 -0.190 (-3.89%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.