Trevena Inc (NQ: TRVN )

0.7043 USD -0.0221 (-3.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 4.900 6.113 4.900 5.650 258,413 +0.68(+13.68%)
Jun 27, 2014 4.440 4.970 4.380 4.970 961,623 +0.49(+10.94%)
Jun 26, 2014 4.440 4.600 4.360 4.480 138,936 +0.14(+3.23%)
Jun 25, 2014 4.310 4.600 4.131 4.340 133,033 +0.03(+0.70%)
Jun 24, 2014 4.620 4.620 4.300 4.310 60,860 +0.01(+0.23%)
Jun 23, 2014 4.370 4.680 4.240 4.300 60,675 -0.04(-0.92%)
Jun 20, 2014 4.140 4.500 4.070 4.340 138,253 +0.23(+5.60%)
Jun 19, 2014 4.200 4.240 4.080 4.110 41,312 -0.04(-0.96%)
Jun 18, 2014 4.320 4.320 4.070 4.150 69,198 -0.05(-1.19%)
Jun 17, 2014 4.350 4.365 4.180 4.200 80,664 -0.13(-3.11%)
Jun 16, 2014 4.490 4.490 4.260 4.335 43,957 -0.18(-4.09%)
Jun 13, 2014 4.680 5.060 4.440 4.520 29,628 -0.13(-2.80%)
Jun 12, 2014 4.890 5.110 4.600 4.650 85,108 -0.13(-2.72%)
Jun 11, 2014 4.440 4.890 4.380 4.780 153,718 +0.39(+8.88%)
Jun 10, 2014 4.440 4.440 4.370 4.390 276,642 -0.05(-1.13%)
Jun 06, 2014 4.430 4.440 4.285 4.440 40,494 +0.05(+1.14%)
Jun 05, 2014 4.430 4.510 4.350 4.390 32,598 -0.01(-0.23%)
Jun 04, 2014 4.450 4.480 4.310 4.400 42,270 -0.08(-1.79%)
Jun 03, 2014 4.520 4.530 4.250 4.480 272,557 +0.14(+3.23%)
Jun 02, 2014 4.310 4.500 4.250 4.340 22,897 -0.05(-1.14%)
May 30, 2014 4.530 4.530 4.310 4.390 40,785 -0.14(-3.09%)
May 29, 2014 4.500 4.530 4.490 4.530 25,106 -0.02(-0.44%)
May 28, 2014 4.610 4.610 4.500 4.550 28,531 -0.03(-0.66%)
May 27, 2014 4.520 4.580 4.420 4.580 19,664 +0.12(+2.69%)
May 23, 2014 4.480 4.460 4.460 4.460 21,100 -0.05(-1.11%)
May 22, 2014 4.290 4.570 4.270 4.510 21,919 +0.14(+3.20%)
May 21, 2014 4.574 4.574 4.270 4.370 53,833 -0.04(-0.91%)
May 20, 2014 4.270 4.450 4.250 4.410 60,693 +0.05(+1.15%)
May 19, 2014 4.695 4.695 4.260 4.360 27,497 -0.10(-2.24%)
May 16, 2014 4.780 4.780 4.410 4.460 39,978 -0.34(-7.08%)
May 15, 2014 4.780 5.072 4.640 4.800 33,030 +0.02(+0.42%)
May 14, 2014 4.760 4.900 4.660 4.780 97,648 -0.01(-0.21%)
May 13, 2014 4.670 4.920 4.600 4.790 57,285 +0.12(+2.57%)
May 12, 2014 4.770 4.820 4.580 4.670 24,060 -0.05(-1.06%)
May 09, 2014 4.620 4.820 4.500 4.720 92,904 -0.03(-0.63%)
May 08, 2014 4.930 4.930 4.750 4.750 27,284 -0.13(-2.66%)
May 07, 2014 4.810 5.000 4.810 4.880 14,955 -0.08(-1.61%)
May 06, 2014 4.940 5.000 4.860 4.960 118,552 +0.02(+0.40%)
May 05, 2014 4.810 5.070 4.780 4.940 37,002 +0.00(+0.00%)
May 02, 2014 4.950 5.000 4.760 4.940 40,389 +0.02(+0.41%)
May 01, 2014 5.030 5.030 4.820 4.920 27,263 -0.09(-1.80%)
Apr 30, 2014 4.920 5.780 4.920 5.010 80,295 +0.07(+1.42%)
Apr 29, 2014 4.990 5.110 4.850 4.940 52,036 +0.00(+0.00%)
Apr 28, 2014 5.200 5.200 4.790 4.940 51,501 -0.22(-4.26%)
Apr 25, 2014 5.480 5.750 5.100 5.160 81,160 -0.33(-6.01%)
Apr 24, 2014 5.620 5.750 5.420 5.490 103,295 -0.07(-1.26%)
Apr 23, 2014 5.860 5.860 5.500 5.560 62,971 -0.29(-4.96%)
Apr 22, 2014 5.740 6.000 5.610 5.850 80,154 +0.09(+1.56%)
Apr 21, 2014 5.470 6.220 5.210 5.760 73,502 +0.37(+6.86%)
Apr 17, 2014 5.100 5.390 5.390 5.390 53,400 +0.29(+5.69%)
Apr 16, 2014 5.050 5.140 4.740 5.100 48,988 +0.13(+2.62%)
Apr 15, 2014 5.450 5.450 4.810 4.970 84,975 -0.39(-7.28%)
Apr 14, 2014 5.780 5.890 5.290 5.360 85,601 -0.35(-6.13%)
Apr 11, 2014 5.740 5.760 5.580 5.710 148,023 -0.09(-1.55%)
Apr 10, 2014 6.000 6.015 5.570 5.800 96,297 -0.24(-3.97%)
Apr 09, 2014 6.180 6.180 6.000 6.040 80,864 -0.14(-2.27%)
Apr 08, 2014 6.420 6.420 5.760 6.180 140,513 -0.23(-3.59%)
Apr 07, 2014 6.890 6.920 6.250 6.410 146,838 -0.53(-7.64%)
Apr 04, 2014 7.260 7.350 6.920 6.940 102,987 -0.31(-4.28%)
Apr 03, 2014 7.610 7.640 7.210 7.250 57,111 -0.38(-4.98%)
Apr 02, 2014 7.550 7.820 7.495 7.630 138,717 +0.06(+0.79%)
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.