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 (%)
Dec 30, 2016 3675 3675 3675 0 +12.50(+0.34%)
Dec 29, 2016 3625 3706 3619 3662 316 +43.75(+1.21%)
Dec 28, 2016 3675 3677 3519 3619 572 -62.50(-1.70%)
Dec 27, 2016 3781 3847 3681 3681 680 -50.00(-1.34%)
Dec 23, 2016 3731 3731 3731 0 +112.50(+3.11%)
Dec 22, 2016 3525 3650 3459 3619 394 +125.00(+3.58%)
Dec 21, 2016 3650 3675 3475 3494 521 -143.75(-3.95%)
Dec 20, 2016 3706 3788 3634 3638 492 -50.00(-1.36%)
Dec 19, 2016 3706 3888 3650 3688 869 -12.50(-0.34%)
Dec 16, 2016 3631 3794 3631 3700 862 +93.75(+2.60%)
Dec 15, 2016 3488 3644 3431 3606 532 +118.75(+3.41%)
Dec 14, 2016 3562 3619 3438 3488 462 -93.75(-2.62%)
Dec 13, 2016 3556 3731 3538 3581 1,119 +50.00(+1.42%)
Dec 12, 2016 3581 3600 3459 3531 495 -68.75(-1.91%)
Dec 09, 2016 3619 3800 3562 3600 588 -12.50(-0.35%)
Dec 08, 2016 3425 3625 3312 3612 617 +181.25(+5.28%)
Dec 07, 2016 3456 3469 3294 3431 754 -81.25(-2.31%)
Dec 06, 2016 3369 3531 3305 3512 497 +143.75(+4.27%)
Dec 05, 2016 3338 3481 3288 3369 1,002 +62.50(+1.89%)
Dec 02, 2016 3319 3431 3288 3306 761 -18.75(-0.56%)
Dec 01, 2016 3425 3469 3263 3325 717 -100.00(-2.92%)
Nov 30, 2016 3500 3538 3350 3425 461 -43.75(-1.26%)
Nov 29, 2016 3506 3600 3394 3469 507 -37.50(-1.07%)
Nov 28, 2016 3862 3862 3488 3506 818 -331.25(-8.63%)
Nov 25, 2016 3812 3869 3769 3838 191 +37.50(+0.99%)
Nov 23, 2016 3800 3800 3800 0 -43.75(-1.14%)
Nov 22, 2016 4062 4119 3756 3844 950 -206.25(-5.09%)
Nov 21, 2016 4006 4056 3738 4050 5,134 +243.75(+6.40%)
Nov 18, 2016 3969 3969 3750 3806 2,697 -143.75(-3.64%)
Nov 17, 2016 3906 4025 3881 3950 571 -25.00(-0.63%)
Nov 16, 2016 4000 4238 3938 3975 985 -100.00(-2.45%)
Nov 15, 2016 4006 4175 3794 4075 1,174 +81.25(+2.03%)
Nov 14, 2016 3850 4006 3694 3994 1,489 +187.50(+4.93%)
Nov 11, 2016 3462 3870 3450 3806 1,728 +368.75(+10.73%)
Nov 10, 2016 3056 3469 2950 3438 1,704 +612.50(+21.68%)
Nov 09, 2016 2638 2862 2575 2825 1,128 +293.75(+11.60%)
Nov 08, 2016 2494 2562 2466 2531 628 +25.00(+1.00%)
Nov 07, 2016 2575 2659 2494 2506 851 -37.50(-1.47%)
Nov 04, 2016 2362 2662 2350 2544 1,143 +162.50(+6.82%)
Nov 03, 2016 2781 2894 2375 2381 1,308 -393.75(-14.19%)
Nov 02, 2016 3000 3000 2762 2775 600 -212.50(-7.11%)
Nov 01, 2016 3069 3106 2916 2988 745 -62.50(-2.05%)
Oct 31, 2016 3162 3162 3038 3050 423 -93.75(-2.98%)
Oct 28, 2016 3250 3282 3094 3144 863 -150.00(-4.55%)
Oct 27, 2016 3481 3544 3294 3294 404 -162.50(-4.70%)
Oct 26, 2016 3588 3661 3456 3456 293 -125.00(-3.49%)
Oct 25, 2016 3612 3650 3550 3581 212 -12.50(-0.35%)
Oct 24, 2016 3725 3744 3588 3594 619 -87.50(-2.38%)
Oct 21, 2016 3688 3756 3631 3681 266 -6.25(-0.17%)
Oct 20, 2016 3638 3725 3606 3688 206 +56.25(+1.55%)
Oct 19, 2016 3769 3769 3625 3631 332 -137.50(-3.65%)
Oct 18, 2016 3744 3988 3744 3769 297 +68.75(+1.86%)
Oct 17, 2016 3831 3831 3656 3700 611 -112.50(-2.95%)
Oct 14, 2016 3906 3975 3788 3812 411 -56.25(-1.45%)
Oct 13, 2016 3850 3975 3838 3869 368 -12.50(-0.32%)
Oct 12, 2016 3975 4062 3875 3881 391 -100.00(-2.51%)
Oct 11, 2016 4062 4075 3944 3981 276 -112.50(-2.75%)
Oct 10, 2016 4056 4148 4031 4094 391 +75.00(+1.87%)
Oct 07, 2016 4056 4062 3988 4019 275 -6.25(-0.16%)
Oct 06, 2016 4181 4181 4006 4025 456 -181.25(-4.31%)
Oct 05, 2016 4169 4287 4125 4206 300 +56.25(+1.36%)
Oct 04, 2016 4219 4312 4150 4150 300 -68.75(-1.63%)
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.