Trevena Inc (NQ: TRVN )

1.330 USD -0.070 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 6.360 6.360 6.200 6.300 315,995 +0.00(+0.00%)
Jun 29, 2016 6.450 6.450 6.150 6.300 411,498 +0.16(+2.61%)
Jun 28, 2016 5.930 6.205 5.900 6.140 523,930 +0.27(+4.60%)
Jun 27, 2016 6.610 6.690 5.800 5.870 877,908 -0.52(-8.14%)
Jun 24, 2016 6.790 6.790 6.210 6.390 2,680,761 +0.18(+2.90%)
Jun 23, 2016 6.050 6.260 5.970 6.210 251,419 +0.26(+4.37%)
Jun 22, 2016 6.090 6.335 5.970 5.950 417,353 -0.14(-2.30%)
Jun 21, 2016 6.250 6.320 5.930 6.090 346,672 -0.14(-2.25%)
Jun 20, 2016 6.440 6.570 6.210 6.230 363,547 -0.06(-0.95%)
Jun 17, 2016 6.840 6.840 6.250 6.290 685,699 -0.53(-7.77%)
Jun 16, 2016 6.630 6.840 6.430 6.820 379,685 +0.14(+2.10%)
Jun 15, 2016 6.490 6.740 6.370 6.680 691,010 +0.24(+3.73%)
Jun 14, 2016 6.620 6.645 6.320 6.440 593,372 -0.23(-3.45%)
Jun 13, 2016 6.830 6.970 6.650 6.670 331,255 -0.17(-2.49%)
Jun 10, 2016 7.120 7.180 6.820 6.840 364,101 -0.38(-5.26%)
Jun 09, 2016 7.350 7.510 7.160 7.220 287,711 -0.22(-2.96%)
Jun 08, 2016 7.460 7.640 7.280 7.440 210,794 -0.02(-0.27%)
Jun 07, 2016 7.660 7.660 7.400 7.460 295,966 -0.24(-3.12%)
Jun 06, 2016 7.480 7.810 7.350 7.700 375,408 +0.16(+2.12%)
Jun 03, 2016 7.790 7.860 7.400 7.540 346,450 -0.25(-3.21%)
Jun 02, 2016 7.900 7.960 7.695 7.790 451,636 -0.17(-2.20%)
Jun 01, 2016 7.700 8.030 7.580 7.965 947,017 +0.64(+8.81%)
May 31, 2016 7.120 7.410 7.110 7.320 1,163,319 +0.26(+3.68%)
May 27, 2016 7.090 7.060 7.060 7.060 480,300 -0.04(-0.56%)
May 26, 2016 7.020 7.225 6.910 7.100 415,853 +0.08(+1.14%)
May 25, 2016 7.030 7.190 6.950 7.020 359,375 +0.05(+0.72%)
May 24, 2016 6.940 7.005 6.830 6.970 430,497 +0.13(+1.90%)
May 23, 2016 6.820 7.070 6.730 6.840 402,112 -0.02(-0.29%)
May 20, 2016 6.590 6.910 6.550 6.860 489,074 +0.35(+5.38%)
May 19, 2016 6.840 7.044 6.390 6.510 471,214 -0.47(-6.73%)
May 18, 2016 6.510 7.050 6.470 6.980 792,789 +0.42(+6.40%)
May 17, 2016 6.310 6.680 6.250 6.560 975,468 +0.24(+3.80%)
May 16, 2016 5.600 6.690 5.580 6.320 3,698,655 -0.50(-7.33%)
May 13, 2016 7.000 7.190 6.730 6.820 684,147 -0.18(-2.57%)
May 12, 2016 7.580 7.720 6.820 7.000 744,792 -0.50(-6.60%)
May 11, 2016 7.930 8.010 7.470 7.495 444,977 -0.47(-5.96%)
May 10, 2016 8.120 8.285 7.770 7.970 397,265 -0.06(-0.75%)
May 09, 2016 7.700 8.220 7.560 8.030 647,305 +0.28(+3.61%)
May 06, 2016 7.350 7.780 7.330 7.750 415,495 +0.22(+2.92%)
May 05, 2016 7.290 7.720 7.105 7.530 647,089 +0.03(+0.40%)
May 04, 2016 7.680 7.730 7.355 7.500 646,042 -0.30(-3.85%)
May 03, 2016 7.880 8.090 7.330 7.800 596,051 +0.17(+2.23%)
May 02, 2016 7.820 7.840 7.050 7.630 1,043,482 -0.16(-2.05%)
Apr 29, 2016 8.100 8.180 7.660 7.790 377,090 -0.17(-2.14%)
Apr 28, 2016 7.730 8.220 7.670 7.960 388,058 +0.13(+1.66%)
Apr 27, 2016 8.010 8.070 7.700 7.830 453,415 -0.24(-2.97%)
Apr 26, 2016 8.330 8.350 7.820 8.070 700,291 -0.24(-2.89%)
Apr 25, 2016 8.330 8.380 8.090 8.310 332,872 -0.02(-0.24%)
Apr 22, 2016 8.240 8.360 8.010 8.330 301,957 +0.06(+0.73%)
Apr 21, 2016 8.300 8.450 7.970 8.270 591,716 +0.00(+0.00%)
Apr 20, 2016 9.020 9.192 8.160 8.270 858,258 -0.73(-8.11%)
Apr 19, 2016 9.150 9.240 8.930 9.000 542,221 -0.15(-1.64%)
Apr 18, 2016 9.050 9.275 8.940 9.150 482,373 +0.07(+0.77%)
Apr 15, 2016 9.180 9.413 8.950 9.080 574,579 -0.05(-0.55%)
Apr 14, 2016 9.330 9.450 9.070 9.130 439,616 -0.21(-2.25%)
Apr 13, 2016 9.190 9.490 9.020 9.340 281,478 +0.21(+2.30%)
Apr 12, 2016 8.880 9.200 8.750 9.130 226,025 +0.26(+2.93%)
Apr 11, 2016 8.970 9.121 8.690 8.870 434,368 -0.02(-0.22%)
Apr 08, 2016 9.170 9.290 8.650 8.890 319,810 -0.11(-1.22%)
Apr 07, 2016 9.060 9.270 8.820 9.000 272,148 -0.12(-1.32%)
Apr 06, 2016 8.620 9.360 8.620 9.120 419,484 +0.51(+5.92%)
Apr 05, 2016 8.570 8.800 8.500 8.610 242,699 -0.07(-0.81%)
Apr 04, 2016 8.510 8.908 8.460 8.680 569,101 +0.20(+2.36%)
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.