Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevena Inc (NQ: TRVN )

4.420 -0.280 (-5.96%)
Streaming Delayed Price Updated: 12:52 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 4006 4312 3931 4281 146 +268.75(+6.70%)
Jul 30, 2014 3575 4175 3519 4012 155 +443.75(+12.43%)
Jul 29, 2014 3425 3675 3375 3569 42 +168.75(+4.96%)
Jul 28, 2014 3488 3488 3250 3400 73 -125.00(-3.55%)
Jul 25, 2014 3656 3656 3438 3525 48 -137.50(-3.75%)
Jul 24, 2014 3594 3688 3531 3662 22 +68.75(+1.91%)
Jul 23, 2014 3825 3931 3538 3594 67 -212.50(-5.58%)
Jul 22, 2014 4112 4112 3725 3806 71 -300.00(-7.31%)
Jul 21, 2014 3925 4350 3925 4106 80 +175.00(+4.45%)
Jul 18, 2014 3975 4044 3584 3931 79 -18.75(-0.47%)
Jul 17, 2014 3988 4172 3869 3950 98 -112.50(-2.77%)
Jul 16, 2014 3950 4200 3848 4062 142 +18.75(+0.46%)
Jul 15, 2014 4156 4294 3981 4044 85 -150.00(-3.58%)
Jul 14, 2014 3994 4356 3938 4194 144 +256.25(+6.51%)
Jul 11, 2014 3756 4038 3688 3938 81 +175.00(+4.65%)
Jul 10, 2014 3850 3906 3469 3762 215 +31.25(+0.84%)
Jul 09, 2014 3450 3825 3294 3731 134 +281.25(+8.15%)
Jul 08, 2014 3488 3512 3400 3450 142 -18.75(-0.54%)
Jul 07, 2014 3519 3587 3319 3469 137 -37.50(-1.07%)
Jul 03, 2014 3500 3506 3506 3506 30 +6.25(+0.18%)
Jul 02, 2014 3819 3856 3500 3500 154 -143.75(-3.95%)
Jul 01, 2014 3506 3831 3438 3644 219 +112.50(+3.19%)
Jun 30, 2014 3062 3821 3062 3531 413 +425.00(+13.68%)
Jun 27, 2014 2775 3106 2738 3106 1,538 +306.25(+10.94%)
Jun 26, 2014 2775 2875 2725 2800 222 +87.50(+3.23%)
Jun 25, 2014 2694 2875 2582 2712 212 +18.75(+0.70%)
Jun 24, 2014 2888 2888 2688 2694 97 +6.25(+0.23%)
Jun 23, 2014 2731 2925 2650 2688 97 -25.00(-0.92%)
Jun 20, 2014 2588 2812 2544 2712 221 +143.75(+5.60%)
Jun 19, 2014 2625 2650 2550 2569 66 -25.00(-0.96%)
Jun 18, 2014 2700 2700 2544 2594 110 -31.25(-1.19%)
Jun 17, 2014 2719 2728 2612 2625 129 -84.38(-3.11%)
Jun 16, 2014 2806 2806 2662 2709 70 -115.62(-4.09%)
Jun 13, 2014 2925 3162 2775 2825 47 -81.25(-2.80%)
Jun 12, 2014 3056 3194 2875 2906 136 -81.25(-2.72%)
Jun 11, 2014 2775 3056 2738 2988 245 +243.75(+8.88%)
Jun 10, 2014 2775 2775 2731 2744 442 -31.25(-1.13%)
Jun 06, 2014 2769 2775 2678 2775 64 +31.25(+1.14%)
Jun 05, 2014 2769 2819 2719 2744 52 -6.25(-0.23%)
Jun 04, 2014 2781 2800 2694 2750 67 -50.00(-1.79%)
Jun 03, 2014 2825 2831 2656 2800 436 +87.50(+3.23%)
Jun 02, 2014 2694 2812 2656 2712 36 -31.25(-1.14%)
May 30, 2014 2831 2831 2694 2744 65 -87.50(-3.09%)
May 29, 2014 2812 2831 2806 2831 40 -12.50(-0.44%)
May 28, 2014 2881 2881 2812 2844 45 -18.75(-0.66%)
May 27, 2014 2825 2862 2763 2862 31 +75.00(+2.69%)
May 23, 2014 2800 2788 2788 2788 33 -31.25(-1.11%)
May 22, 2014 2681 2856 2669 2819 35 +87.50(+3.20%)
May 21, 2014 2859 2859 2669 2731 86 -25.00(-0.91%)
May 20, 2014 2669 2781 2656 2756 97 +31.25(+1.15%)
May 19, 2014 2934 2934 2662 2725 43 -62.50(-2.24%)
May 16, 2014 2988 2988 2756 2788 63 -212.50(-7.08%)
May 15, 2014 2988 3170 2900 3000 52 +12.50(+0.42%)
May 14, 2014 2975 3062 2912 2988 156 -6.25(-0.21%)
May 13, 2014 2919 3075 2875 2994 91 +75.00(+2.57%)
May 12, 2014 2981 3012 2862 2919 38 -31.25(-1.06%)
May 09, 2014 2888 3012 2812 2950 148 -18.75(-0.63%)
May 08, 2014 3081 3081 2969 2969 43 -81.25(-2.66%)
May 07, 2014 3006 3125 3006 3050 23 -50.00(-1.61%)
May 06, 2014 3088 3125 3038 3100 189 +12.50(+0.40%)
May 05, 2014 3006 3169 2988 3088 59 +0.00(+0.00%)
May 02, 2014 3094 3125 2975 3088 64 +12.50(+0.41%)
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.