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 (%)
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.