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 (%)
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%)
Sep 01, 2021 812.50 850.00 812.50 843.75 928 +18.75(+2.27%)
Aug 31, 2021 800.00 831.25 793.75 825.00 1,277 +37.50(+4.76%)
Aug 30, 2021 831.25 840.62 781.25 787.50 1,149 -25.00(-3.08%)
Aug 27, 2021 781.25 812.50 762.50 812.50 1,278 +50.00(+6.56%)
Aug 26, 2021 787.50 825.00 756.25 762.50 1,297 -31.25(-3.94%)
Aug 25, 2021 768.75 850.00 768.75 793.75 2,142 +25.00(+3.25%)
Aug 24, 2021 737.50 781.25 731.88 768.75 1,599 +25.00(+3.36%)
Aug 23, 2021 687.50 750.00 681.81 743.75 2,419 +50.00(+7.21%)
Aug 20, 2021 712.50 725.00 687.50 693.75 3,182 -31.25(-4.31%)
Aug 19, 2021 737.50 756.25 718.75 725.00 1,356 -25.00(-3.33%)
Aug 18, 2021 731.25 768.75 718.75 750.00 1,879 +6.25(+0.84%)
Aug 17, 2021 750.00 766.81 737.50 743.75 1,273 -25.00(-3.25%)
Aug 16, 2021 781.25 781.25 743.75 768.75 2,066 -31.25(-3.91%)
Aug 13, 2021 768.75 806.25 762.50 800.00 2,367 +18.75(+2.40%)
Aug 12, 2021 775.00 818.75 718.81 781.25 9,273 -93.75(-10.71%)
Aug 11, 2021 887.50 887.50 837.50 875.00 2,773 -25.00(-2.78%)
Aug 10, 2021 881.25 906.25 871.88 900.00 1,248 +18.75(+2.13%)
Aug 09, 2021 887.50 925.00 868.75 881.25 1,493 +6.25(+0.71%)
Aug 06, 2021 875.00 889.00 850.00 875.00 2,021 -18.75(-2.10%)
Aug 05, 2021 837.50 962.44 828.12 893.75 7,276 +112.50(+14.40%)
Aug 04, 2021 837.50 862.50 781.25 781.25 3,764 -68.75(-8.09%)
Aug 03, 2021 843.75 850.00 831.25 850.00 1,145 +0.00(+0.00%)
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.