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 (%)
Nov 30, 2021 425.00 441.88 423.75 425.00 2,597 -11.50(-2.63%)
Nov 29, 2021 443.75 450.00 431.25 436.50 1,840 -3.69(-0.84%)
Nov 26, 2021 443.75 450.00 425.62 440.19 1,400 -13.81(-3.04%)
Nov 24, 2021 436.25 460.12 425.06 454.00 1,999 +25.38(+5.92%)
Nov 23, 2021 431.25 435.62 406.88 428.62 3,218 -11.00(-2.50%)
Nov 22, 2021 456.25 462.50 438.12 439.62 3,165 -21.06(-4.57%)
Nov 19, 2021 456.25 467.50 456.25 460.69 3,030 +1.75(+0.38%)
Nov 18, 2021 491.00 465.69 457.12 458.94 3,035 -36.50(-7.37%)
Nov 17, 2021 487.50 500.00 468.75 495.44 3,502 +10.94(+2.26%)
Nov 16, 2021 506.25 515.44 475.00 484.50 5,512 -46.75(-8.80%)
Nov 15, 2021 525.00 551.25 462.50 531.25 17,397 -53.12(-9.09%)
Nov 12, 2021 562.50 587.69 559.69 584.38 2,414 +24.69(+4.41%)
Nov 11, 2021 587.50 587.50 556.25 559.69 2,640 -22.62(-3.89%)
Nov 10, 2021 587.50 582.31 1,753 -13.38(-2.25%)
Nov 09, 2021 593.75 606.25 543.75 595.69 3,660 +0.81(+0.14%)
Nov 08, 2021 637.50 643.75 575.00 594.88 7,530 -42.62(-6.69%)
Nov 05, 2021 643.75 656.25 631.25 637.50 2,710 -18.75(-2.86%)
Nov 04, 2021 675.00 675.00 643.75 656.25 1,428 -18.75(-2.78%)
Nov 03, 2021 656.25 681.25 656.25 675.00 1,874 +6.25(+0.93%)
Nov 02, 2021 656.25 668.75 650.00 668.75 1,409 +18.75(+2.88%)
Nov 01, 2021 631.25 668.75 631.25 650.00 2,079 +18.75(+2.97%)
Oct 29, 2021 668.75 675.00 628.12 631.25 3,398 -43.75(-6.48%)
Oct 28, 2021 675.00 687.50 668.75 675.00 1,382 +6.25(+0.93%)
Oct 27, 2021 693.75 700.00 662.50 668.75 2,004 -25.00(-3.60%)
Oct 26, 2021 706.25 687.50 693.75 1,474 -18.75(-2.63%)
Oct 25, 2021 687.50 712.50 681.25 712.50 2,483 +25.00(+3.64%)
Oct 22, 2021 687.50 693.75 681.25 687.50 1,679 -6.25(-0.90%)
Oct 21, 2021 693.75 712.50 689.06 693.75 944 +0.00(+0.00%)
Oct 20, 2021 687.50 706.25 687.50 693.75 1,020 +0.00(+0.00%)
Oct 19, 2021 687.50 700.00 675.00 693.75 791 +6.25(+0.91%)
Oct 18, 2021 712.50 718.75 675.00 687.50 2,392 -25.00(-3.51%)
Oct 15, 2021 737.50 750.00 712.50 712.50 2,148 -12.50(-1.72%)
Oct 14, 2021 737.50 750.00 725.00 725.00 845 -6.25(-0.85%)
Oct 13, 2021 718.75 743.25 718.75 731.25 817 +0.00(+0.00%)
Oct 12, 2021 718.75 737.50 718.75 731.25 690 +6.25(+0.86%)
Oct 11, 2021 725.00 737.50 712.50 725.00 1,131 +0.00(+0.00%)
Oct 08, 2021 737.50 750.00 725.00 725.00 630 -12.50(-1.69%)
Oct 07, 2021 737.50 750.00 731.25 737.50 936 +6.25(+0.85%)
Oct 06, 2021 743.75 750.00 718.75 731.25 2,253 -18.75(-2.50%)
Oct 05, 2021 768.75 775.00 750.00 750.00 1,585 -31.25(-4.00%)
Oct 04, 2021 787.50 793.75 768.75 781.25 2,096 -25.00(-3.10%)
Oct 01, 2021 775.00 828.12 768.75 806.25 3,160 +37.50(+4.88%)
Sep 30, 2021 806.25 812.50 768.75 768.75 3,117 +6.25(+0.82%)
Sep 29, 2021 762.50 781.25 750.00 762.50 1,291 +0.00(+0.00%)
Sep 28, 2021 793.75 798.44 762.50 762.50 1,210 -50.00(-6.15%)
Sep 27, 2021 768.75 818.75 768.75 812.50 1,933 +43.75(+5.69%)
Sep 24, 2021 750.00 787.50 750.00 768.75 970 +6.25(+0.82%)
Sep 23, 2021 756.25 775.00 750.00 762.50 1,312 +0.00(+0.00%)
Sep 22, 2021 756.25 775.00 750.00 762.50 1,649 +0.00(+0.00%)
Sep 21, 2021 775.00 793.75 756.25 762.50 1,296 -18.75(-2.40%)
Sep 20, 2021 800.00 818.75 762.50 781.25 1,992 -68.75(-8.09%)
Sep 17, 2021 768.75 850.00 756.25 850.00 3,484 +87.50(+11.48%)
Sep 16, 2021 743.75 781.25 743.75 762.50 1,117 +0.00(+0.00%)
Sep 15, 2021 750.00 762.50 737.50 762.50 1,548 +12.50(+1.67%)
Sep 14, 2021 787.50 788.25 750.00 750.00 1,550 -31.25(-4.00%)
Sep 13, 2021 781.25 793.75 768.81 781.25 857 +0.00(+0.00%)
Sep 10, 2021 787.50 793.75 775.00 781.25 830 +12.50(+1.63%)
Sep 09, 2021 768.75 787.50 762.50 768.75 1,372 -3.12(-0.40%)
Sep 08, 2021 818.75 823.75 768.75 771.88 1,641 -37.50(-4.63%)
Sep 07, 2021 843.75 850.00 806.25 809.38 963 -40.62(-4.78%)
Sep 03, 2021 856.25 856.56 825.00 850.00 1,091 -18.75(-2.16%)
Sep 02, 2021 850.00 875.00 850.00 868.75 1,089 +25.00(+2.96%)
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.