Skip to main content

Trevena Inc (NQ: TRVN )

4.890 -0.060 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 3925 4012 3831 3919 706 -6.25(-0.16%)
Jul 28, 2016 4031 4081 3888 3925 474 -100.00(-2.48%)
Jul 27, 2016 4081 4112 3944 4025 541 -31.25(-0.77%)
Jul 26, 2016 4062 4181 3996 4056 420 -12.50(-0.31%)
Jul 25, 2016 4175 4178 3944 4069 652 -106.25(-2.54%)
Jul 22, 2016 4156 4222 4131 4175 265 +12.50(+0.30%)
Jul 21, 2016 4138 4275 4094 4162 338 +43.75(+1.06%)
Jul 20, 2016 4000 4158 3975 4119 288 +118.75(+2.97%)
Jul 19, 2016 4169 4188 3944 4000 376 -175.00(-4.19%)
Jul 18, 2016 4200 4294 4138 4175 274 -18.75(-0.45%)
Jul 15, 2016 4131 4245 4106 4194 549 +75.00(+1.82%)
Jul 14, 2016 4250 4358 4062 4119 682 -100.00(-2.37%)
Jul 13, 2016 4462 4525 4212 4219 624 -225.00(-5.06%)
Jul 12, 2016 4438 4525 4375 4444 530 +31.25(+0.71%)
Jul 11, 2016 4494 4506 4381 4412 551 -43.75(-0.98%)
Jul 08, 2016 4369 4481 4338 4456 890 +118.75(+2.74%)
Jul 07, 2016 4312 4344 4219 4338 792 +237.50(+5.79%)
Jul 05, 2016 4062 4131 4034 4100 618 +56.25(+1.39%)
Jul 01, 2016 3938 4044 4044 4044 555 +106.25(+2.70%)
Jun 30, 2016 3975 3975 3875 3938 505 +0.00(+0.00%)
Jun 29, 2016 4031 4031 3844 3938 658 +100.00(+2.61%)
Jun 28, 2016 3706 3878 3688 3838 838 +168.75(+4.60%)
Jun 27, 2016 4131 4181 3625 3669 1,404 -325.00(-8.14%)
Jun 24, 2016 4244 4244 3881 3994 4,289 +112.50(+2.90%)
Jun 23, 2016 3781 3912 3731 3881 402 +162.50(+4.37%)
Jun 22, 2016 3806 3959 3731 3719 667 -87.50(-2.30%)
Jun 21, 2016 3906 3950 3706 3806 554 -87.50(-2.25%)
Jun 20, 2016 4025 4106 3881 3894 581 -37.50(-0.95%)
Jun 17, 2016 4275 4275 3906 3931 1,097 -331.25(-7.77%)
Jun 16, 2016 4144 4275 4019 4262 607 +87.50(+2.10%)
Jun 15, 2016 4056 4212 3981 4175 1,105 +150.00(+3.73%)
Jun 14, 2016 4138 4153 3950 4025 949 -143.75(-3.45%)
Jun 13, 2016 4269 4356 4156 4169 530 -106.25(-2.49%)
Jun 10, 2016 4450 4488 4262 4275 582 -237.50(-5.26%)
Jun 09, 2016 4594 4694 4475 4512 460 -137.50(-2.96%)
Jun 08, 2016 4662 4775 4550 4650 337 -12.50(-0.27%)
Jun 07, 2016 4788 4788 4625 4662 473 -150.00(-3.12%)
Jun 06, 2016 4675 4881 4594 4812 600 +100.00(+2.12%)
Jun 03, 2016 4869 4912 4625 4712 554 -156.25(-3.21%)
Jun 02, 2016 4938 4975 4809 4869 722 -109.37(-2.20%)
Jun 01, 2016 4812 5019 4738 4978 1,515 +403.12(+8.81%)
May 31, 2016 4450 4631 4444 4575 1,861 +162.50(+3.68%)
May 27, 2016 4431 4412 4412 4412 768 -25.00(-0.56%)
May 26, 2016 4388 4516 4319 4438 665 +50.00(+1.14%)
May 25, 2016 4394 4494 4344 4388 575 +31.25(+0.72%)
May 24, 2016 4338 4378 4269 4356 688 +81.25(+1.90%)
May 23, 2016 4262 4419 4206 4275 643 -12.50(-0.29%)
May 20, 2016 4119 4319 4094 4288 782 +218.75(+5.38%)
May 19, 2016 4275 4403 3994 4069 753 -293.75(-6.73%)
May 18, 2016 4069 4406 4044 4362 1,268 +262.50(+6.40%)
May 17, 2016 3944 4175 3906 4100 1,560 +150.00(+3.80%)
May 16, 2016 3500 4181 3488 3950 5,917 -312.50(-7.33%)
May 13, 2016 4375 4494 4206 4262 1,094 -112.50(-2.57%)
May 12, 2016 4738 4825 4262 4375 1,191 -309.38(-6.60%)
May 11, 2016 4956 5006 4669 4684 711 -296.87(-5.96%)
May 10, 2016 5075 5178 4856 4981 635 -37.50(-0.75%)
May 09, 2016 4812 5138 4725 5019 1,035 +175.00(+3.61%)
May 06, 2016 4594 4862 4581 4844 664 +137.50(+2.92%)
May 05, 2016 4556 4825 4441 4706 1,035 +18.75(+0.40%)
May 04, 2016 4800 4831 4597 4688 1,033 -187.50(-3.85%)
May 03, 2016 4925 5056 4581 4875 953 +106.25(+2.23%)
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.