Skip to main content

Trevena Inc (NQ: TRVN )

3.460 -0.010 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 6.000 6.350 5.915 6.202 69,985 -0.37(-5.67%)
Jul 28, 2022 7.080 7.200 6.522 6.575 49,866 +0.01(+0.19%)
Jul 27, 2022 7.000 6.923 6.478 6.562 18,053 -0.01(-0.19%)
Jul 26, 2022 6.775 7.162 6.263 6.575 46,407 -0.21(-3.10%)
Jul 25, 2022 7.050 7.255 6.775 6.785 17,118 -0.33(-4.60%)
Jul 22, 2022 7.800 7.995 7.000 7.112 62,615 -0.76(-9.68%)
Jul 21, 2022 8.375 8.375 7.575 7.875 33,172 -0.36(-4.34%)
Jul 20, 2022 8.373 8.463 8.140 8.232 22,174 +0.06(+0.76%)
Jul 19, 2022 8.500 8.500 7.915 8.170 23,769 -0.11(-1.33%)
Jul 18, 2022 8.335 8.418 8.220 8.280 13,124 +0.06(+0.73%)
Jul 15, 2022 8.877 9.000 8.025 8.220 48,448 -0.78(-8.67%)
Jul 14, 2022 9.125 9.125 8.500 9.000 35,077 +0.06(+0.70%)
Jul 13, 2022 8.783 9.162 8.750 8.938 14,721 +0.01(+0.14%)
Jul 12, 2022 8.910 9.373 8.750 8.925 29,874 -0.26(-2.83%)
Jul 11, 2022 9.500 9.625 8.920 9.185 19,200 -0.31(-3.32%)
Jul 08, 2022 9.325 9.625 9.030 9.500 41,415 +0.19(+1.99%)
Jul 07, 2022 9.352 9.700 9.125 9.315 52,108 +0.06(+0.70%)
Jul 06, 2022 9.750 9.875 8.750 9.250 47,311 -0.50(-5.15%)
Jul 05, 2022 9.543 10.25 9.543 9.752 32,414 +0.00(+0.03%)
Jul 01, 2022 10.35 10.62 9.523 9.750 50,330 -0.60(-5.80%)
Jun 30, 2022 10.46 10.75 9.495 10.35 47,120 +0.10(+0.98%)
Jun 29, 2022 10.25 10.59 9.537 10.25 36,979 -0.06(-0.63%)
Jun 28, 2022 10.50 10.62 10.04 10.31 21,268 -0.43(-4.00%)
Jun 27, 2022 10.79 10.88 9.750 10.74 45,462 +0.29(+2.80%)
Jun 24, 2022 11.32 12.00 9.310 10.45 895,589 -1.05(-9.11%)
Jun 23, 2022 11.75 12.22 11.12 11.50 78,948 -0.05(-0.48%)
Jun 22, 2022 10.96 11.55 10.62 11.55 104,245 +0.40(+3.59%)
Jun 21, 2022 10.75 11.15 9.815 11.15 89,903 +0.22(+2.01%)
Jun 17, 2022 9.752 10.94 9.555 10.94 77,720 +1.10(+11.13%)
Jun 16, 2022 9.992 10.00 8.750 9.840 103,990 -0.51(-4.88%)
Jun 15, 2022 10.50 10.70 9.732 10.35 95,872 +0.37(+3.74%)
Jun 14, 2022 10.21 10.75 9.973 9.973 40,999 -0.25(-2.45%)
Jun 13, 2022 10.71 10.94 9.768 10.22 95,025 -0.70(-6.37%)
Jun 10, 2022 10.25 11.25 10.00 10.92 143,709 +0.17(+1.56%)
Jun 09, 2022 10.50 11.22 10.00 10.75 112,616 +0.38(+3.61%)
Jun 08, 2022 9.750 11.00 9.625 10.38 121,746 +0.64(+6.63%)
Jun 07, 2022 9.500 10.22 9.000 9.730 139,627 +0.39(+4.18%)
Jun 06, 2022 8.945 9.720 8.457 9.340 120,648 +0.44(+4.88%)
Jun 03, 2022 8.842 9.250 8.678 8.905 61,063 -0.35(-3.73%)
Jun 02, 2022 8.143 9.665 7.875 9.250 145,774 +0.91(+10.94%)
Jun 01, 2022 8.287 9.425 6.345 8.338 258,078 +0.54(+6.96%)
May 31, 2022 7.122 8.280 6.875 7.795 72,054 +0.84(+12.16%)
May 27, 2022 6.495 6.992 6.255 6.950 50,953 +0.76(+12.32%)
May 26, 2022 5.630 6.680 5.630 6.188 70,217 +0.67(+12.19%)
May 25, 2022 5.595 5.923 5.325 5.515 68,244 -0.21(-3.71%)
May 24, 2022 6.250 6.348 5.577 5.728 47,798 -0.37(-6.07%)
May 23, 2022 6.800 6.800 5.950 6.098 43,134 -0.55(-8.34%)
May 20, 2022 6.500 6.750 6.168 6.652 40,360 +0.51(+8.35%)
May 19, 2022 6.750 6.810 6.128 6.140 54,727 -0.68(-9.97%)
May 18, 2022 7.053 7.053 6.780 6.820 24,811 -0.02(-0.37%)
May 17, 2022 6.875 7.220 6.787 6.845 61,874 -0.73(-9.58%)
May 16, 2022 5.250 9.000 5.140 7.570 292,178 +2.50(+49.16%)
May 13, 2022 5.720 5.720 5.013 5.075 66,643 -0.18(-3.43%)
May 12, 2022 5.000 5.500 4.920 5.255 37,851 +0.36(+7.35%)
May 11, 2022 5.853 5.947 4.513 4.895 152,542 -2.29(-31.82%)
May 10, 2022 6.385 7.180 6.312 7.180 33,532 +0.86(+13.70%)
May 09, 2022 6.655 6.872 6.255 6.315 40,909 -0.08(-1.33%)
May 06, 2022 6.635 6.750 6.378 6.400 37,607 -0.18(-2.77%)
May 05, 2022 7.055 7.157 6.500 6.582 53,216 -0.54(-7.58%)
May 04, 2022 7.000 7.175 6.438 7.122 69,267 +0.07(+1.03%)
May 03, 2022 7.625 7.625 7.000 7.050 70,674 -0.29(-3.95%)
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.