Trevena Inc (NQ: TRVN )

1.700 USD +0.030 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 1.500 1.520 1.450 1.470 913,546 -0.04(-2.65%)
Apr 29, 2019 1.510 1.530 1.480 1.510 872,679 +0.02(+1.34%)
Apr 26, 2019 1.460 1.510 1.450 1.490 632,400 +0.02(+1.36%)
Apr 25, 2019 1.450 1.490 1.450 1.470 509,686 +0.00(+0.00%)
Apr 24, 2019 1.460 1.490 1.440 1.470 841,663 +0.01(+0.68%)
Apr 23, 2019 1.480 1.505 1.450 1.460 900,889 -0.03(-2.01%)
Apr 22, 2019 1.490 1.500 1.440 1.490 403,138 -0.01(-0.67%)
Apr 18, 2019 1.450 1.510 1.430 1.500 1,180,600 +0.00(+0.00%)
Apr 17, 2019 1.510 1.540 1.490 1.500 697,480 -0.03(-1.96%)
Apr 16, 2019 1.520 1.560 1.490 1.530 673,884 +0.03(+2.00%)
Apr 15, 2019 1.520 1.570 1.470 1.500 1,528,711 -0.02(-1.32%)
Apr 12, 2019 1.560 1.560 1.470 1.520 1,384,600 -0.04(-2.56%)
Apr 11, 2019 1.590 1.630 1.540 1.560 1,252,582 -0.04(-2.50%)
Apr 10, 2019 1.560 1.610 1.520 1.600 998,799 +0.04(+2.56%)
Apr 09, 2019 1.560 1.630 1.540 1.560 1,490,023 -0.02(-1.27%)
Apr 08, 2019 1.560 1.580 1.530 1.580 635,838 +0.03(+1.94%)
Apr 05, 2019 1.570 1.580 1.550 1.550 696,100 -0.01(-0.64%)
Apr 04, 2019 1.570 1.580 1.520 1.560 717,956 +0.00(+0.00%)
Apr 03, 2019 1.610 1.610 1.560 1.560 970,804 -0.04(-2.50%)
Apr 02, 2019 1.620 1.660 1.590 1.600 1,354,340 +0.00(+0.00%)
Apr 01, 2019 1.560 1.720 1.550 1.600 1,999,305 +0.04(+2.56%)
Mar 29, 2019 1.560 1.590 1.540 1.560 1,153,000 +0.00(+0.00%)
Mar 28, 2019 1.560 1.570 1.500 1.560 1,347,038 +0.01(+0.65%)
Mar 27, 2019 1.590 1.640 1.540 1.550 1,457,165 -0.03(-1.90%)
Mar 26, 2019 1.610 1.650 1.540 1.580 1,338,386 -0.02(-1.25%)
Mar 25, 2019 1.700 1.730 1.560 1.600 1,929,376 -0.10(-5.88%)
Mar 22, 2019 1.680 1.730 1.670 1.700 863,300 +0.02(+1.19%)
Mar 21, 2019 1.850 1.860 1.660 1.680 2,901,225 -0.17(-9.19%)
Mar 20, 2019 1.900 2.000 1.790 1.850 4,526,160 -0.03(-1.60%)
Mar 19, 2019 1.690 1.940 1.680 1.880 6,919,927 +0.21(+12.57%)
Mar 18, 2019 1.550 1.690 1.550 1.670 2,947,362 +0.12(+7.74%)
Mar 15, 2019 1.440 1.550 1.410 1.550 3,771,600 +0.09(+6.16%)
Mar 14, 2019 1.400 1.460 1.370 1.460 1,546,017 +0.03(+2.10%)
Mar 13, 2019 1.400 1.445 1.330 1.430 2,747,446 -0.04(-2.72%)
Mar 12, 2019 1.480 1.480 1.380 1.470 1,977,111 +0.02(+1.38%)
Mar 11, 2019 1.440 1.490 1.400 1.450 1,500,140 +0.04(+2.84%)
Mar 08, 2019 1.300 1.444 1.300 1.410 2,503,300 -0.08(-5.37%)
Mar 07, 2019 1.480 1.500 1.430 1.490 2,163,254 +0.01(+0.68%)
Mar 06, 2019 1.530 1.530 1.450 1.480 1,910,446 -0.05(-3.27%)
Mar 05, 2019 1.520 1.540 1.470 1.530 1,832,774 +0.03(+2.00%)
Mar 04, 2019 1.400 1.500 1.380 1.500 2,880,208 +0.14(+10.29%)
Mar 01, 2019 1.340 1.360 1.300 1.360 1,531,700 +0.04(+3.03%)
Feb 28, 2019 1.410 1.410 1.270 1.320 3,798,678 -0.10(-7.04%)
Feb 27, 2019 1.410 1.430 1.370 1.420 1,201,677 +0.00(+0.00%)
Feb 26, 2019 1.430 1.480 1.410 1.420 1,640,399 -0.01(-0.70%)
Feb 25, 2019 1.490 1.530 1.420 1.430 1,491,355 -0.04(-2.72%)
Feb 22, 2019 1.390 1.470 1.350 1.470 2,582,700 +0.08(+5.76%)
Feb 21, 2019 1.400 1.410 1.350 1.390 2,106,623 -0.03(-2.11%)
Feb 20, 2019 1.480 1.490 1.390 1.420 2,884,523 -0.07(-4.70%)
Feb 19, 2019 1.560 1.560 1.450 1.490 2,734,183 -0.05(-3.25%)
Feb 15, 2019 1.540 1.550 1.480 1.540 2,519,700 -0.01(-0.65%)
Feb 14, 2019 1.450 1.590 1.380 1.550 3,368,893 +0.06(+4.03%)
Feb 13, 2019 1.550 1.550 1.450 1.490 3,564,150 -0.09(-5.70%)
Feb 12, 2019 1.610 1.630 1.500 1.580 5,328,186 +0.08(+5.33%)
Feb 11, 2019 1.470 1.570 1.450 1.500 4,352,920 +0.09(+6.38%)
Feb 08, 2019 1.400 1.430 1.350 1.410 2,637,500 +0.00(+0.00%)
Feb 07, 2019 1.410 1.450 1.280 1.410 4,606,134 +0.06(+4.44%)
Feb 06, 2019 1.500 1.750 1.300 1.350 19,660,148 +0.00(+0.00%)
Feb 05, 2019 1.190 1.400 1.170 1.350 10,513,959 +0.23(+20.54%)
Feb 04, 2019 1.030 1.140 1.010 1.120 3,577,536 +0.11(+10.89%)
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.