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 (%)
Aug 31, 2017 1525 1544 1494 1500 445 -25.00(-1.64%)
Aug 30, 2017 1500 1544 1494 1525 582 +25.00(+1.67%)
Aug 29, 2017 1462 1519 1450 1500 422 +18.75(+1.27%)
Aug 28, 2017 1525 1539 1425 1481 614 -25.00(-1.66%)
Aug 25, 2017 1512 1525 1469 1506 405 +0.00(+0.00%)
Aug 24, 2017 1469 1538 1458 1506 473 +37.50(+2.55%)
Aug 23, 2017 1450 1481 1406 1469 430 +12.50(+0.86%)
Aug 22, 2017 1406 1462 1369 1456 415 +68.75(+4.95%)
Aug 21, 2017 1456 1462 1381 1388 576 -75.00(-5.13%)
Aug 18, 2017 1475 1503 1444 1462 538 -25.00(-1.68%)
Aug 17, 2017 1481 1556 1475 1488 468 -6.25(-0.42%)
Aug 16, 2017 1550 1556 1475 1494 517 -50.00(-3.24%)
Aug 15, 2017 1575 1575 1512 1544 469 -6.25(-0.40%)
Aug 14, 2017 1512 1569 1488 1550 679 +43.75(+2.90%)
Aug 11, 2017 1475 1512 1450 1506 619 +43.75(+2.99%)
Aug 10, 2017 1488 1525 1444 1462 732 -31.25(-2.09%)
Aug 09, 2017 1519 1531 1475 1494 480 -37.50(-2.45%)
Aug 08, 2017 1550 1584 1500 1531 582 -18.75(-1.21%)
Aug 07, 2017 1519 1562 1475 1550 611 +31.25(+2.06%)
Aug 04, 2017 1438 1581 1430 1519 682 +68.75(+4.74%)
Aug 03, 2017 1562 1612 1412 1450 1,058 -112.50(-7.20%)
Aug 02, 2017 1600 1631 1512 1562 719 -43.75(-2.72%)
Aug 01, 2017 1644 1644 1575 1606 485 -25.00(-1.53%)
Jul 31, 2017 1600 1669 1544 1631 852 +25.00(+1.56%)
Jul 28, 2017 1669 1686 1575 1606 890 -50.00(-3.02%)
Jul 27, 2017 1719 1725 1625 1656 776 -43.75(-2.57%)
Jul 26, 2017 1762 1772 1681 1700 783 -62.50(-3.55%)
Jul 25, 2017 1862 1869 1733 1762 604 -87.50(-4.73%)
Jul 24, 2017 1712 1856 1700 1850 991 +128.12(+7.44%)
Jul 21, 2017 1875 1875 1600 1722 2,253 -134.37(-7.24%)
Jul 20, 2017 1875 1788 1856 885 -6.25(-0.34%)
Jul 19, 2017 1812 1925 1792 1862 869 +62.50(+3.47%)
Jul 18, 2017 1806 1806 1676 1800 749 -6.25(-0.35%)
Jul 17, 2017 1719 1938 1700 1806 1,346 +68.75(+3.96%)
Jul 14, 2017 1781 1644 1738 1,595 -43.75(-2.46%)
Jul 13, 2017 1656 1819 1581 1781 1,538 +143.75(+8.78%)
Jul 12, 2017 1500 1656 1462 1638 1,348 +150.00(+10.08%)
Jul 11, 2017 1406 1497 1362 1488 794 +81.25(+5.78%)
Jul 10, 2017 1419 1425 1344 1406 830 -6.25(-0.44%)
Jul 07, 2017 1444 1488 1406 1412 683 -25.00(-1.74%)
Jul 06, 2017 1481 1506 1431 1438 651 -50.00(-3.36%)
Jul 05, 2017 1438 1525 1412 1488 1,107 +50.00(+3.48%)
Jul 03, 2017 1438 1469 1388 1438 620 +0.00(+0.00%)
Jun 30, 2017 1456 1475 1419 1438 337 -25.00(-1.71%)
Jun 29, 2017 1488 1500 1438 1462 874 -31.25(-2.09%)
Jun 28, 2017 1506 1525 1447 1494 578 -6.25(-0.42%)
Jun 27, 2017 1569 1569 1494 1500 749 -56.25(-3.61%)
Jun 26, 2017 1612 1625 1550 1556 997 -18.75(-1.19%)
Jun 23, 2017 1612 1575 4,023 +18.75(+1.20%)
Jun 22, 2017 1531 1600 1531 1556 641 +25.00(+1.63%)
Jun 21, 2017 1581 1609 1512 1531 1,292 -31.25(-2.00%)
Jun 20, 2017 1569 1600 1550 1562 994 +6.25(+0.40%)
Jun 19, 2017 1519 1581 1500 1556 1,649 +25.00(+1.63%)
Jun 16, 2017 1506 1562 1494 1531 895 +12.50(+0.82%)
Jun 15, 2017 1544 1588 1506 1519 653 -37.50(-2.41%)
Jun 14, 2017 1544 1562 1497 1556 574 +6.25(+0.40%)
Jun 13, 2017 1562 1562 1519 1550 590 +6.25(+0.40%)
Jun 12, 2017 1525 1569 1525 1544 595 +18.75(+1.23%)
Jun 09, 2017 1556 1588 1512 1525 657 -31.25(-2.01%)
Jun 08, 2017 1500 1569 1500 1556 967 +68.75(+4.62%)
Jun 07, 2017 1600 1600 1481 1488 818 -106.25(-6.67%)
Jun 06, 2017 1581 1622 1555 1594 572 +0.00(+0.00%)
Jun 05, 2017 1594 1644 1538 1594 938 +0.00(+0.00%)
Jun 02, 2017 1562 1625 1556 1594 883 +31.25(+2.00%)
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.