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 (%)
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.