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

Trevena Inc (NQ: TRVN )

4.010 -0.690 (-14.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2022 34.25 38.50 34.00 35.75 7,944 +0.50(+1.42%)
Dec 29, 2022 33.50 36.00 33.25 35.25 1,648 +1.50(+4.44%)
Dec 28, 2022 35.75 36.25 32.50 33.75 3,180 +1.00(+3.05%)
Dec 27, 2022 40.75 40.75 32.50 32.75 5,682 -8.00(-19.63%)
Dec 23, 2022 38.00 41.25 38.00 40.75 2,853 +2.25(+5.84%)
Dec 22, 2022 37.00 39.66 34.50 38.50 4,037 +1.50(+4.05%)
Dec 21, 2022 37.25 39.00 36.75 37.00 1,290 -0.75(-1.99%)
Dec 20, 2022 37.25 39.00 37.25 37.75 1,770 +0.00(+0.00%)
Dec 19, 2022 39.00 40.50 36.50 37.75 2,210 -1.25(-3.21%)
Dec 16, 2022 38.50 41.25 38.50 39.00 1,580 +0.25(+0.65%)
Dec 15, 2022 44.00 47.50 38.25 38.75 3,997 -6.00(-13.41%)
Dec 14, 2022 45.00 47.83 44.50 44.75 885 -1.00(-2.19%)
Dec 13, 2022 47.00 49.75 44.00 45.75 2,729 -1.00(-2.14%)
Dec 12, 2022 54.50 56.25 45.50 46.75 4,952 -8.25(-15.00%)
Dec 09, 2022 55.00 58.00 55.00 55.00 1,043 -0.75(-1.35%)
Dec 08, 2022 56.50 63.49 55.00 55.75 3,930 -0.75(-1.33%)
Dec 07, 2022 63.25 66.25 56.50 56.50 4,852 -8.00(-12.40%)
Dec 06, 2022 76.50 78.50 64.41 64.50 4,444 -12.00(-15.69%)
Dec 05, 2022 85.50 85.50 76.50 76.50 3,464 -9.00(-10.53%)
Dec 02, 2022 85.50 86.25 84.50 85.50 1,285 -0.75(-0.87%)
Dec 01, 2022 86.00 87.50 84.62 86.25 689 -0.12(-0.14%)
Nov 30, 2022 85.50 87.25 74.50 86.38 3,079 -0.12(-0.14%)
Nov 29, 2022 86.50 87.97 81.50 86.50 4,234 -0.25(-0.29%)
Nov 28, 2022 86.25 87.25 85.25 86.75 1,594 -0.25(-0.29%)
Nov 25, 2022 87.00 87.23 85.25 87.00 1,111 +0.50(+0.58%)
Nov 23, 2022 90.25 91.25 85.50 86.50 2,307 -3.75(-4.16%)
Nov 22, 2022 95.50 97.25 90.25 90.25 1,589 -3.25(-3.48%)
Nov 21, 2022 96.00 96.25 88.00 93.50 3,776 -2.00(-2.09%)
Nov 18, 2022 93.00 98.12 91.00 95.50 2,739 +2.25(+2.41%)
Nov 17, 2022 82.75 93.25 81.65 93.25 4,358 +8.25(+9.71%)
Nov 16, 2022 74.50 92.50 70.50 85.00 11,596 -1.50(-1.73%)
Nov 15, 2022 75.00 87.00 73.75 86.50 5,648 +12.75(+17.29%)
Nov 14, 2022 72.00 75.00 66.25 73.75 4,614 +5.00(+7.27%)
Nov 11, 2022 59.50 72.25 59.50 68.75 5,421 +7.00(+11.34%)
Nov 10, 2022 61.25 67.00 60.75 61.75 10,538 -14.56(-19.08%)
Nov 09, 2022 106.25 108.12 74.69 76.31 8,487 -33.88(-30.74%)
Nov 08, 2022 116.38 116.38 102.50 110.19 1,160 -4.19(-3.66%)
Nov 07, 2022 117.50 117.50 111.56 114.38 308 +1.69(+1.50%)
Nov 04, 2022 116.25 116.25 110.62 112.69 418 -2.31(-2.01%)
Nov 03, 2022 112.50 116.12 106.31 115.00 625 +6.25(+5.75%)
Nov 02, 2022 106.25 112.50 106.25 108.75 668 +0.31(+0.29%)
Nov 01, 2022 106.25 112.50 106.25 108.44 776 +1.25(+1.17%)
Oct 31, 2022 109.38 112.50 105.00 107.19 868 +0.81(+0.76%)
Oct 28, 2022 103.38 107.50 102.50 106.38 405 -0.88(-0.82%)
Oct 27, 2022 106.25 109.38 101.00 107.25 347 -0.25(-0.23%)
Oct 26, 2022 104.69 115.00 104.69 107.50 896 +1.75(+1.65%)
Oct 25, 2022 116.25 116.25 104.12 105.75 627 +0.50(+0.48%)
Oct 24, 2022 108.62 108.62 104.31 105.25 373 -1.06(-1.00%)
Oct 21, 2022 103.44 112.50 103.44 106.31 560 +2.00(+1.92%)
Oct 20, 2022 109.38 109.38 104.12 104.31 624 -2.75(-2.57%)
Oct 19, 2022 116.94 118.75 107.06 107.06 915 -5.25(-4.67%)
Oct 18, 2022 115.62 128.19 112.06 112.31 1,256 -1.44(-1.26%)
Oct 17, 2022 118.75 117.19 112.50 113.75 467 -0.88(-0.76%)
Oct 14, 2022 112.50 121.19 111.31 114.62 595 +3.31(+2.98%)
Oct 13, 2022 112.50 112.50 108.44 111.31 423 +2.94(+2.71%)
Oct 12, 2022 114.38 114.38 106.88 108.38 300 -3.44(-3.07%)
Oct 11, 2022 112.50 121.31 109.44 111.81 924 +1.00(+0.90%)
Oct 10, 2022 114.06 125.00 110.81 110.81 594 -0.75(-0.67%)
Oct 07, 2022 126.00 126.56 110.00 111.56 762 -11.06(-9.02%)
Oct 06, 2022 107.00 128.00 107.00 122.62 2,569 +14.56(+13.48%)
Oct 05, 2022 100.56 108.50 100.56 108.06 708 +5.12(+4.98%)
Oct 04, 2022 98.75 106.25 98.69 102.94 758 +4.81(+4.90%)
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.