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 (%)
Apr 30, 2018 1194 1225 1156 1162 1,580 +0.00(+0.00%)
Apr 27, 2018 1125 1181 1094 1162 1,122 +81.25(+7.51%)
Apr 26, 2018 1075 1094 1062 1081 469 +12.50(+1.17%)
Apr 25, 2018 1069 1084 1038 1069 423 +12.50(+1.18%)
Apr 24, 2018 1075 1081 1044 1056 482 -18.75(-1.74%)
Apr 23, 2018 1081 1088 1031 1075 818 -6.25(-0.58%)
Apr 20, 2018 1094 1094 1069 1081 533 -12.50(-1.14%)
Apr 19, 2018 1094 1134 1081 1094 1,161 +0.00(+0.00%)
Apr 18, 2018 1081 1106 1069 1094 1,489 +50.00(+4.79%)
Apr 17, 2018 993.75 1069 968.75 1044 1,717 +68.75(+7.05%)
Apr 16, 2018 1019 1019 968.75 975.00 1,162 -31.25(-3.11%)
Apr 13, 2018 1038 1056 1006 1006 701 -31.25(-3.01%)
Apr 12, 2018 1081 1081 956.25 1038 1,509 -43.75(-4.05%)
Apr 11, 2018 1062 1094 1044 1081 663 +18.75(+1.76%)
Apr 10, 2018 1056 1088 1031 1062 1,104 +18.75(+1.80%)
Apr 09, 2018 1038 1094 1019 1044 887 +25.00(+2.45%)
Apr 06, 2018 1031 1056 987.50 1019 1,320 -18.75(-1.81%)
Apr 05, 2018 1019 1062 987.50 1038 1,217 +37.50(+3.75%)
Apr 04, 2018 950.00 1006 937.50 1000 1,029 +43.75(+4.58%)
Apr 03, 2018 987.50 1012 925.00 956.25 2,042 -6.25(-0.65%)
Apr 02, 2018 1019 1038 950.00 962.50 1,545 -62.50(-6.10%)
Mar 29, 2018 1025 1025 1025 0 -43.75(-4.09%)
Mar 28, 2018 1094 1112 1044 1069 892 -6.25(-0.58%)
Mar 27, 2018 1112 1119 1069 1075 770 -25.00(-2.27%)
Mar 26, 2018 1088 1154 1056 1100 1,057 +25.00(+2.33%)
Mar 23, 2018 1112 1128 1066 1075 1,006 -31.25(-2.82%)
Mar 22, 2018 1119 1150 1100 1106 1,108 -12.50(-1.12%)
Mar 21, 2018 1106 1138 1094 1119 877 +31.25(+2.87%)
Mar 20, 2018 1100 1150 1075 1088 545 -18.75(-1.69%)
Mar 19, 2018 1138 1156 1088 1106 761 -43.75(-3.80%)
Mar 16, 2018 1169 1188 1125 1150 851 -25.00(-2.13%)
Mar 15, 2018 1150 1175 1138 1175 865 +18.75(+1.62%)
Mar 14, 2018 1206 1244 1144 1156 1,278 -43.75(-3.65%)
Mar 13, 2018 1200 1250 1188 1200 928 +0.00(+0.00%)
Mar 12, 2018 1231 1250 1194 1200 1,345 -37.50(-3.03%)
Mar 09, 2018 1281 1306 1175 1238 2,284 -50.00(-3.88%)
Mar 08, 2018 1200 1319 1188 1288 2,327 +112.50(+9.57%)
Mar 07, 2018 1175 2,582 -87.50(-6.93%)
Mar 06, 2018 1244 1288 1216 1262 2,378 +56.25(+4.66%)
Mar 05, 2018 1238 1250 1194 1206 1,692 +50.00(+4.32%)
Mar 02, 2018 1094 1156 1094 1156 986 +62.50(+5.71%)
Mar 01, 2018 1119 1162 1075 1094 2,431 -25.00(-2.23%)
Feb 28, 2018 1162 1162 1112 1119 1,326 +0.00(+0.00%)
Feb 27, 2018 1100 1188 1094 1119 2,326 +25.00(+2.29%)
Feb 26, 2018 1100 1106 1069 1094 974 +18.75(+1.74%)
Feb 23, 2018 1056 1100 1028 1075 1,904 +56.25(+5.52%)
Feb 22, 2018 1044 1050 1000 1019 593 -6.25(-0.61%)
Feb 21, 2018 1038 1050 1006 1025 595 +0.00(+0.00%)
Feb 20, 2018 1062 1069 1019 1025 839 -28.12(-2.67%)
Feb 16, 2018 1053 1053 1053 0 -3.13(-0.30%)
Feb 15, 2018 1069 1100 1031 1056 814 -6.25(-0.59%)
Feb 14, 2018 1056 1069 1022 1062 531 +0.00(+0.00%)
Feb 13, 2018 1088 1094 1056 1062 636 -31.25(-2.86%)
Feb 12, 2018 1056 1100 1050 1094 1,635 +75.00(+7.36%)
Feb 09, 2018 943.75 1025 837.50 1019 2,876 +75.00(+7.95%)
Feb 08, 2018 1019 943.75 943.75 563 -43.75(-4.43%)
Feb 07, 2018 968.75 968.75 962.50 987.50 497 +25.00(+2.60%)
Feb 06, 2018 937.50 993.75 937.50 962.50 648 -6.25(-0.65%)
Feb 05, 2018 968.75 1031 950.00 968.75 1,066 -6.25(-0.64%)
Feb 02, 2018 1000 1006 956.25 975.00 964 -31.25(-3.11%)
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.