Skip to main content

Trevena Inc (NQ: TRVN )

0.4679 +0.0079 (+1.72%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 46.50 46.50 44.50 44.75 33,173 +0.00(+0.00%)
Feb 27, 2018 44.00 47.50 43.75 44.75 58,171 +1.00(+2.29%)
Feb 26, 2018 44.00 44.25 42.75 43.75 24,373 +0.75(+1.74%)
Feb 23, 2018 42.25 44.00 41.12 43.00 47,619 +2.25(+5.52%)
Feb 22, 2018 41.75 42.00 40.00 40.75 14,831 -0.25(-0.61%)
Feb 21, 2018 41.50 42.00 40.25 41.00 14,883 +0.00(+0.00%)
Feb 20, 2018 42.50 42.75 40.75 41.00 20,996 -1.12(-2.67%)
Feb 16, 2018 42.12 42.12 42.12 0 -0.12(-0.30%)
Feb 15, 2018 42.75 44.00 41.25 42.25 20,363 -0.25(-0.59%)
Feb 14, 2018 42.25 42.75 40.88 42.50 13,279 +0.00(+0.00%)
Feb 13, 2018 43.50 43.75 42.25 42.50 15,922 -1.25(-2.86%)
Feb 12, 2018 42.25 44.00 42.00 43.75 40,886 +3.00(+7.36%)
Feb 09, 2018 37.75 41.00 33.50 40.75 71,923 +3.00(+7.95%)
Feb 08, 2018 40.75 37.75 37.75 14,081 -1.75(-4.43%)
Feb 07, 2018 38.75 38.75 38.50 39.50 12,435 +1.00(+2.60%)
Feb 06, 2018 37.50 39.75 37.50 38.50 16,205 -0.25(-0.65%)
Feb 05, 2018 38.75 41.25 38.00 38.75 26,670 -0.25(-0.64%)
Feb 02, 2018 40.00 40.24 38.25 39.00 24,113 -1.25(-3.11%)
Feb 01, 2018 41.00 41.50 40.25 40.25 10,755 -0.50(-1.23%)
Jan 31, 2018 43.50 43.50 40.50 40.75 22,127 -2.50(-5.78%)
Jan 30, 2018 42.75 44.00 42.75 43.25 12,336 -0.25(-0.57%)
Jan 29, 2018 42.25 44.25 42.00 43.50 19,211 +1.50(+3.57%)
Jan 26, 2018 43.25 43.50 41.75 42.00 17,483 -1.25(-2.89%)
Jan 25, 2018 45.00 45.00 43.00 43.25 21,156 -1.25(-2.81%)
Jan 24, 2018 44.25 45.00 43.75 44.50 16,335 +0.25(+0.56%)
Jan 23, 2018 43.75 44.50 43.00 44.25 21,910 +0.50(+1.14%)
Jan 22, 2018 43.75 45.00 42.50 43.75 33,460 +0.00(+0.00%)
Jan 19, 2018 42.50 43.75 42.50 43.75 17,817 +0.50(+1.16%)
Jan 18, 2018 43.25 43.75 42.50 43.25 8,328 +0.00(+0.00%)
Jan 17, 2018 43.25 44.00 42.75 43.25 20,588 +0.25(+0.58%)
Jan 16, 2018 44.50 44.50 42.27 43.00 24,883 -0.75(-1.71%)
Jan 12, 2018 43.75 43.75 43.75 0 -1.00(-2.23%)
Jan 11, 2018 44.50 45.25 43.25 44.75 23,635 +0.75(+1.70%)
Jan 10, 2018 45.75 44.00 38,600 +0.25(+0.57%)
Jan 09, 2018 43.75 44.00 42.00 43.75 29,368 -0.25(-0.57%)
Jan 08, 2018 50.25 50.58 43.50 44.00 78,698 -6.50(-12.87%)
Jan 05, 2018 49.75 51.50 49.00 50.50 42,643 +0.25(+0.50%)
Jan 04, 2018 49.75 51.75 45.75 50.25 96,125 +0.00(+0.00%)
Jan 03, 2018 53.75 54.25 46.75 50.25 298,632 +5.25(+11.67%)
Jan 02, 2018 41.00 47.50 39.25 45.00 66,374 +5.00(+12.50%)
Dec 29, 2017 40.00 40.00 40.00 0 -2.50(-5.88%)
Dec 28, 2017 43.00 43.75 41.25 42.50 17,769 -0.75(-1.73%)
Dec 27, 2017 41.50 44.00 41.25 43.25 31,222 +2.00(+4.85%)
Dec 26, 2017 40.00 41.75 40.00 41.25 30,881 +1.00(+2.48%)
Dec 22, 2017 39.00 40.75 38.95 40.25 20,830 +0.50(+1.26%)
Dec 21, 2017 39.25 40.50 39.25 39.75 20,777 +0.25(+0.63%)
Dec 20, 2017 39.50 41.22 38.75 39.50 17,991 +0.25(+0.64%)
Dec 19, 2017 40.25 41.00 39.00 39.25 12,426 -1.25(-3.09%)
Dec 18, 2017 42.00 42.00 40.00 40.50 17,154 -0.75(-1.82%)
Dec 15, 2017 39.00 41.25 38.50 41.25 73,967 +2.25(+5.77%)
Dec 14, 2017 39.00 40.75 38.50 39.00 25,572 +0.00(+0.00%)
Dec 13, 2017 38.50 41.00 37.75 39.00 27,382 +0.00(+0.00%)
Dec 12, 2017 42.00 42.00 37.50 39.00 32,134 -3.00(-7.14%)
Dec 11, 2017 37.75 42.25 37.52 42.00 33,660 +4.00(+10.53%)
Dec 08, 2017 36.25 39.50 36.25 38.00 20,040 +2.25(+6.29%)
Dec 07, 2017 35.00 38.75 34.50 35.75 43,010 +0.75(+2.14%)
Dec 06, 2017 36.50 37.00 34.75 35.00 57,088 -1.50(-4.11%)
Dec 05, 2017 39.25 39.75 36.25 36.50 60,084 -2.25(-5.81%)
Dec 04, 2017 41.25 41.25 37.75 38.75 37,205 -2.50(-6.06%)
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.