Skip to main content

Trevena Inc (NQ: TRVN )

0.4600 +0.0014 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 44.50 44.50 40.50 42.25 202,947 -2.25(-5.06%)
Jun 29, 2021 46.50 46.50 44.25 44.50 105,881 -0.50(-1.11%)
Jun 28, 2021 45.00 46.25 43.75 45.00 233,608 -4.00(-8.16%)
Jun 25, 2021 48.50 50.00 48.25 49.00 899,668 +1.25(+2.62%)
Jun 24, 2021 47.25 49.50 47.25 47.75 98,322 +0.50(+1.06%)
Jun 23, 2021 46.75 48.25 46.62 47.25 63,221 +0.25(+0.53%)
Jun 22, 2021 48.00 48.25 46.50 47.00 60,282 -0.50(-1.05%)
Jun 21, 2021 48.00 48.75 47.00 47.50 76,552 -0.25(-0.52%)
Jun 18, 2021 48.00 50.00 47.50 47.75 82,286 +0.25(+0.53%)
Jun 17, 2021 49.50 50.88 46.75 47.50 140,795 -2.50(-5.00%)
Jun 16, 2021 51.25 53.25 47.50 50.00 178,485 -0.50(-0.99%)
Jun 15, 2021 54.50 54.50 50.25 50.50 105,101 -4.50(-8.18%)
Jun 14, 2021 53.50 55.00 52.25 55.00 85,376 +1.75(+3.29%)
Jun 11, 2021 51.50 53.75 50.25 53.25 94,035 +2.25(+4.41%)
Jun 10, 2021 50.00 51.25 48.50 51.00 58,167 +1.50(+3.03%)
Jun 09, 2021 49.75 51.25 48.75 49.50 68,205 +0.00(+0.00%)
Jun 08, 2021 49.50 50.75 47.12 49.50 118,611 +0.50(+1.02%)
Jun 07, 2021 45.75 49.75 45.50 49.00 123,209 +4.00(+8.89%)
Jun 04, 2021 45.00 46.00 44.75 45.00 39,106 +0.00(+0.00%)
Jun 03, 2021 46.25 47.25 44.38 45.00 53,219 -1.75(-3.74%)
Jun 02, 2021 45.25 47.50 44.75 46.75 63,643 +1.75(+3.89%)
Jun 01, 2021 43.75 46.25 43.00 45.00 66,828 +1.50(+3.45%)
May 28, 2021 44.00 45.75 43.00 43.50 63,325 -0.50(-1.14%)
May 27, 2021 43.25 45.50 42.62 44.00 56,843 +0.75(+1.73%)
May 26, 2021 43.25 44.64 42.12 43.25 84,524 +0.25(+0.58%)
May 25, 2021 45.00 45.15 42.75 43.00 50,994 -0.75(-1.71%)
May 24, 2021 44.75 45.14 43.06 43.75 54,601 -1.25(-2.78%)
May 21, 2021 43.75 45.38 43.25 45.00 79,244 +1.00(+2.27%)
May 20, 2021 42.25 44.25 42.12 44.00 62,033 +1.25(+2.92%)
May 19, 2021 41.50 43.25 40.75 42.75 53,229 +0.25(+0.59%)
May 18, 2021 41.50 44.50 40.75 42.50 78,864 +0.75(+1.80%)
May 17, 2021 38.50 42.00 38.06 41.75 93,146 +3.75(+9.87%)
May 14, 2021 37.00 38.75 36.25 38.00 46,428 +1.50(+4.11%)
May 13, 2021 38.50 38.75 35.75 36.50 136,526 -1.25(-3.31%)
May 12, 2021 39.50 41.25 37.50 37.75 152,310 -1.50(-3.82%)
May 11, 2021 37.00 40.25 36.50 39.25 80,882 +1.25(+3.29%)
May 10, 2021 40.25 40.50 37.50 38.00 177,822 -2.75(-6.75%)
May 07, 2021 40.50 41.50 40.25 40.75 61,111 +0.00(+0.00%)
May 06, 2021 44.25 44.75 39.75 40.75 412,536 -3.50(-7.91%)
May 05, 2021 42.00 47.38 41.75 44.25 225,451 +2.25(+5.36%)
May 04, 2021 42.25 42.50 40.75 42.00 119,717 -1.25(-2.89%)
May 03, 2021 42.75 43.75 41.50 43.25 116,954 +0.25(+0.58%)
Apr 30, 2021 42.50 44.25 42.30 43.00 61,184 +0.00(+0.00%)
Apr 29, 2021 43.75 44.00 42.50 43.00 95,701 -1.25(-2.82%)
Apr 28, 2021 43.25 44.25 42.00 44.25 98,971 +1.00(+2.31%)
Apr 27, 2021 43.25 44.75 42.25 43.25 136,627 +0.00(+0.00%)
Apr 26, 2021 43.25 44.50 42.50 43.25 126,225 +0.00(+0.00%)
Apr 23, 2021 41.75 43.50 40.75 43.25 117,132 +1.75(+4.22%)
Apr 22, 2021 43.75 44.00 41.00 41.50 201,704 -2.25(-5.14%)
Apr 21, 2021 45.50 45.50 42.75 43.75 214,162 +1.25(+2.94%)
Apr 20, 2021 43.00 43.25 35.75 42.50 327,034 -0.50(-1.16%)
Apr 19, 2021 45.50 47.00 42.75 43.00 218,322 -3.50(-7.53%)
Apr 16, 2021 53.75 54.75 41.00 46.50 547,476 -9.75(-17.33%)
Apr 15, 2021 43.00 57.75 43.00 56.25 812,247 +13.50(+31.58%)
Apr 14, 2021 42.75 44.25 42.32 42.75 49,650 -0.50(-1.16%)
Apr 13, 2021 42.75 44.00 42.00 43.25 63,117 +0.25(+0.58%)
Apr 12, 2021 44.75 44.75 42.75 43.00 78,394 -2.00(-4.44%)
Apr 09, 2021 44.50 46.00 44.00 45.00 46,312 +0.00(+0.00%)
Apr 08, 2021 45.00 45.50 44.25 45.00 48,511 +0.00(+0.00%)
Apr 07, 2021 46.00 46.50 44.50 45.00 59,911 -0.50(-1.10%)
Apr 06, 2021 47.00 47.00 45.25 45.50 54,801 -1.50(-3.19%)
Apr 05, 2021 47.00 48.25 46.25 47.00 44,843 +0.50(+1.08%)
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.