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

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
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 (%)
May 29, 2015 4388 4562 4306 4350 223 -25.00(-0.57%)
May 28, 2015 4462 4562 4212 4375 263 -112.50(-2.51%)
May 27, 2015 4225 4550 4159 4488 286 +256.25(+6.06%)
May 26, 2015 4188 4350 4119 4231 267 -12.50(-0.29%)
May 22, 2015 4056 4244 4244 4244 204 +200.00(+4.95%)
May 21, 2015 4206 4288 3981 4044 303 -206.25(-4.85%)
May 20, 2015 4300 4422 4225 4250 253 -25.00(-0.58%)
May 19, 2015 4369 4494 4250 4275 272 -75.00(-1.72%)
May 18, 2015 4288 4481 4250 4350 148 +56.25(+1.31%)
May 15, 2015 4356 4506 4036 4294 173 -31.25(-0.72%)
May 14, 2015 4275 4431 4094 4325 156 +106.25(+2.52%)
May 13, 2015 4538 4619 4219 4219 236 -275.00(-6.12%)
May 12, 2015 4319 4581 4219 4494 279 +168.75(+3.90%)
May 11, 2015 4144 4406 4100 4325 219 +200.00(+4.85%)
May 08, 2015 3938 4150 3875 4125 4,540 +225.00(+5.77%)
May 07, 2015 4119 4167 3850 3900 266 -225.00(-5.45%)
May 06, 2015 4106 4275 4016 4125 158 +68.75(+1.69%)
May 05, 2015 4306 4375 4012 4056 255 -281.25(-6.48%)
May 04, 2015 3950 4431 3899 4338 3,378 +406.25(+10.33%)
May 01, 2015 3844 3975 3838 3931 146 +75.00(+1.94%)
Apr 30, 2015 3912 3962 3800 3856 210 -62.50(-1.59%)
Apr 29, 2015 3962 4044 3762 3919 509 -37.50(-0.95%)
Apr 28, 2015 3875 4075 3802 3956 319 +81.25(+2.10%)
Apr 27, 2015 4212 4312 3812 3875 486 -306.25(-7.32%)
Apr 24, 2015 4350 4469 4150 4181 209 -187.50(-4.29%)
Apr 23, 2015 4312 4419 4269 4369 861 +50.00(+1.16%)
Apr 22, 2015 4688 4738 4300 4319 991 -331.25(-7.12%)
Apr 21, 2015 4369 4669 4360 4650 420 +306.25(+7.05%)
Apr 20, 2015 4262 4400 4256 4344 199 +12.50(+0.29%)
Apr 17, 2015 4206 4350 4100 4331 259 +106.25(+2.51%)
Apr 16, 2015 4312 4356 4194 4225 213 -131.25(-3.01%)
Apr 15, 2015 4381 4400 4319 4356 196 +12.50(+0.29%)
Apr 14, 2015 4425 4428 4300 4344 216 -81.25(-1.84%)
Apr 13, 2015 4281 4481 4262 4425 589 +175.00(+4.12%)
Apr 10, 2015 4281 4381 4194 4250 298 -31.25(-0.73%)
Apr 09, 2015 4244 4438 4156 4281 280 +56.25(+1.33%)
Apr 08, 2015 4306 4388 4156 4225 320 -68.75(-1.60%)
Apr 07, 2015 4431 4531 4250 4294 426 -156.25(-3.51%)
Apr 06, 2015 4438 4531 4300 4450 271 +18.75(+0.42%)
Apr 02, 2015 4581 4431 4431 4431 384 -131.25(-2.88%)
Apr 01, 2015 4325 4875 4225 4562 1,151 +487.50(+11.96%)
Mar 31, 2015 4112 4244 3956 4075 363 -75.00(-1.81%)
Mar 30, 2015 4394 4656 4094 4150 368 -206.25(-4.73%)
Mar 27, 2015 4094 4525 4069 4356 447 +175.00(+4.19%)
Mar 26, 2015 4506 4506 4006 4181 623 -393.75(-8.61%)
Mar 25, 2015 4831 4938 4394 4575 551 -268.75(-5.55%)
Mar 24, 2015 4750 5100 4700 4844 467 +112.50(+2.38%)
Mar 23, 2015 4719 4800 4625 4731 366 +43.75(+0.93%)
Mar 20, 2015 4625 4812 4500 4688 602 +81.25(+1.76%)
Mar 19, 2015 4662 4807 4488 4606 400 -43.75(-0.94%)
Mar 18, 2015 4250 4800 4250 4650 798 +406.25(+9.57%)
Mar 17, 2015 4469 4562 4056 4244 599 -193.75(-4.37%)
Mar 16, 2015 4075 4500 4031 4438 887 +362.50(+8.90%)
Mar 13, 2015 3938 4156 3906 4075 817 +168.75(+4.32%)
Mar 12, 2015 3631 4154 3631 3906 825 +318.75(+8.89%)
Mar 11, 2015 3612 3656 3438 3588 331 +56.25(+1.59%)
Mar 10, 2015 3438 3622 3406 3531 368 +75.00(+2.17%)
Mar 09, 2015 3506 3594 3438 3456 276 -25.00(-0.72%)
Mar 06, 2015 3488 3562 3438 3481 322 +18.75(+0.54%)
Mar 05, 2015 3356 3462 3319 3462 219 +175.00(+5.32%)
Mar 04, 2015 3306 3369 3288 3288 61 +0.00(+0.00%)
Mar 03, 2015 3300 3350 3281 3288 41 -31.25(-0.94%)
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.