Skip to main content

Trevena Inc (NQ: TRVN )

0.3900 -0.0240 (-5.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 6.180 5.910 5.910 5.910 30,600 -0.23(-3.75%)
Aug 28, 2014 6.180 6.270 5.880 6.140 27,295 -0.03(-0.49%)
Aug 27, 2014 6.120 6.210 5.950 6.170 31,561 +0.08(+1.31%)
Aug 26, 2014 6.040 6.220 5.950 6.090 27,343 +0.06(+1.00%)
Aug 25, 2014 6.010 6.100 5.830 6.030 14,364 +0.03(+0.50%)
Aug 22, 2014 6.060 6.220 5.760 6.000 49,271 -0.08(-1.32%)
Aug 21, 2014 6.170 6.430 6.000 6.080 22,595 -0.06(-0.98%)
Aug 20, 2014 6.110 6.110 6.110 6.140 17,422 +0.03(+0.49%)
Aug 19, 2014 6.440 6.500 6.020 6.110 15,668 -0.38(-5.86%)
Aug 18, 2014 6.530 6.530 6.490 6.490 18,630 -0.03(-0.46%)
Aug 15, 2014 6.285 6.560 5.990 6.520 42,767 +0.54(+9.03%)
Aug 14, 2014 6.100 6.570 5.900 5.980 117,456 -0.06(-0.99%)
Aug 13, 2014 6.140 6.380 5.900 6.040 68,150 -0.38(-5.92%)
Aug 12, 2014 6.000 6.450 5.524 6.420 91,573 +0.41(+6.82%)
Aug 11, 2014 6.000 6.261 5.900 6.010 98,178 +0.05(+0.84%)
Aug 08, 2014 5.960 6.070 5.720 5.960 65,553 -0.03(-0.50%)
Aug 07, 2014 5.920 6.050 5.620 5.990 97,234 +0.02(+0.34%)
Aug 06, 2014 6.000 6.090 5.770 5.970 33,866 -0.09(-1.49%)
Aug 05, 2014 6.470 6.630 5.980 6.060 44,622 -0.16(-2.57%)
Aug 04, 2014 6.280 6.410 6.122 6.220 42,648 -0.17(-2.66%)
Aug 01, 2014 6.660 6.770 6.350 6.390 40,617 -0.46(-6.72%)
Jul 31, 2014 6.410 6.900 6.290 6.850 91,775 +0.43(+6.70%)
Jul 30, 2014 5.720 6.680 5.630 6.420 97,000 +0.71(+12.43%)
Jul 29, 2014 5.480 5.880 5.400 5.710 26,804 +0.27(+4.96%)
Jul 28, 2014 5.580 5.580 5.200 5.440 46,032 -0.20(-3.55%)
Jul 25, 2014 5.850 5.850 5.500 5.640 30,350 -0.22(-3.75%)
Jul 24, 2014 5.750 5.900 5.650 5.860 13,944 +0.11(+1.91%)
Jul 23, 2014 6.120 6.290 5.660 5.750 42,419 -0.34(-5.58%)
Jul 22, 2014 6.580 6.580 5.960 6.090 44,877 -0.48(-7.31%)
Jul 21, 2014 6.280 6.960 6.280 6.570 50,343 +0.28(+4.45%)
Jul 18, 2014 6.360 6.470 5.735 6.290 49,902 -0.03(-0.47%)
Jul 17, 2014 6.380 6.675 6.190 6.320 61,407 -0.18(-2.77%)
Jul 16, 2014 6.320 6.720 6.156 6.500 89,055 +0.03(+0.46%)
Jul 15, 2014 6.650 6.870 6.370 6.470 53,317 -0.24(-3.58%)
Jul 14, 2014 6.390 6.970 6.300 6.710 90,602 +0.41(+6.51%)
Jul 11, 2014 6.010 6.460 5.900 6.300 51,033 +0.28(+4.65%)
Jul 10, 2014 6.160 6.250 5.550 6.020 134,776 +0.05(+0.84%)
Jul 09, 2014 5.520 6.120 5.270 5.970 83,892 +0.45(+8.15%)
Jul 08, 2014 5.580 5.620 5.440 5.520 88,757 -0.03(-0.54%)
Jul 07, 2014 5.630 5.740 5.310 5.550 86,112 -0.06(-1.07%)
Jul 03, 2014 5.600 5.610 5.610 5.610 19,300 +0.01(+0.18%)
Jul 02, 2014 6.110 6.170 5.600 5.600 96,539 -0.23(-3.95%)
Jul 01, 2014 5.610 6.130 5.500 5.830 137,310 +0.18(+3.19%)
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%)
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.