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

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
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 (%)
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.