Skip to main content

Trevena Inc (NQ: TRVN )

0.4679 +0.0079 (+1.72%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 17.91 17.91 16.75 17.14 10,900 -0.72(-4.02%)
Nov 27, 2019 17.93 18.29 17.12 17.86 17,400 +0.33(+1.90%)
Nov 26, 2019 17.21 17.98 16.87 17.52 11,415 +0.27(+1.58%)
Nov 25, 2019 18.00 18.02 16.57 17.25 20,295 -0.13(-0.75%)
Nov 22, 2019 16.00 18.25 16.00 17.38 35,820 +1.88(+12.13%)
Nov 21, 2019 16.75 17.25 15.00 15.50 56,199 -1.20(-7.16%)
Nov 20, 2019 18.64 18.75 16.68 16.70 43,605 -0.30(-1.79%)
Nov 19, 2019 17.00 17.50 16.25 17.00 55,627 +0.00(+0.00%)
Nov 18, 2019 17.70 18.59 16.77 17.00 28,955 -1.00(-5.56%)
Nov 15, 2019 18.50 18.69 17.68 18.00 11,656 -0.54(-2.93%)
Nov 14, 2019 18.75 19.31 18.25 18.54 10,195 -0.03(-0.17%)
Nov 13, 2019 18.50 19.12 18.23 18.57 12,531 -0.68(-3.51%)
Nov 12, 2019 18.25 20.00 18.25 19.25 17,041 +1.00(+5.45%)
Nov 11, 2019 18.75 18.89 17.50 18.25 23,294 -0.63(-3.35%)
Nov 08, 2019 19.25 20.00 18.75 18.89 15,856 -0.11(-0.59%)
Nov 07, 2019 20.00 20.00 19.00 19.00 16,518 -0.50(-2.56%)
Nov 06, 2019 20.00 20.00 18.75 19.50 26,266 -0.25(-1.27%)
Nov 05, 2019 20.50 20.50 18.00 19.75 79,506 -0.75(-3.66%)
Nov 04, 2019 23.75 23.75 19.50 20.50 116,446 -4.32(-17.42%)
Nov 01, 2019 24.22 25.25 24.22 24.82 12,648 +0.82(+3.44%)
Oct 31, 2019 24.50 25.25 24.00 24.00 20,082 -0.75(-3.03%)
Oct 30, 2019 25.00 25.25 24.25 24.75 7,044 -0.25(-1.00%)
Oct 29, 2019 24.25 25.75 23.75 25.00 22,798 +1.18(+4.95%)
Oct 28, 2019 24.08 24.50 23.57 23.82 9,867 -0.41(-1.69%)
Oct 25, 2019 23.48 24.50 23.25 24.23 6,856 +0.48(+2.02%)
Oct 24, 2019 24.00 24.00 23.25 23.75 7,871 -0.25(-1.04%)
Oct 23, 2019 24.00 24.75 23.75 24.00 6,736 -0.12(-0.52%)
Oct 22, 2019 23.50 24.50 23.02 24.12 22,587 +0.90(+3.88%)
Oct 21, 2019 23.50 24.02 23.00 23.23 8,481 -0.02(-0.11%)
Oct 18, 2019 24.17 24.45 23.02 23.25 8,592 -0.75(-3.12%)
Oct 17, 2019 24.50 25.00 24.00 24.00 6,261 -0.49(-2.01%)
Oct 16, 2019 24.12 24.98 24.00 24.49 7,368 +0.49(+2.05%)
Oct 15, 2019 24.50 25.00 23.75 24.00 11,205 -0.50(-2.04%)
Oct 14, 2019 23.75 24.75 23.75 24.50 6,266 +0.00(+0.00%)
Oct 11, 2019 23.25 24.75 22.76 24.50 20,048 +1.50(+6.52%)
Oct 10, 2019 22.50 23.50 22.50 23.00 7,143 +0.39(+1.75%)
Oct 09, 2019 23.75 24.62 22.25 22.61 21,187 -0.99(-4.21%)
Oct 08, 2019 24.13 24.75 23.27 23.60 16,659 -0.65(-2.69%)
Oct 07, 2019 24.25 25.25 24.00 24.25 8,675 -0.40(-1.62%)
Oct 04, 2019 26.25 26.50 23.25 24.65 29,784 -1.85(-6.98%)
Oct 03, 2019 24.75 27.00 24.25 26.50 25,496 +1.75(+7.07%)
Oct 02, 2019 23.75 25.50 23.75 24.75 14,592 +0.25(+1.02%)
Oct 01, 2019 24.25 25.00 23.50 24.50 15,150 +0.32(+1.32%)
Sep 30, 2019 23.00 24.70 22.77 24.18 10,648 +0.68(+2.89%)
Sep 27, 2019 23.75 25.00 22.75 23.50 25,468 +1.00(+4.44%)
Sep 26, 2019 23.25 23.75 22.50 22.50 20,153 -0.50(-2.17%)
Sep 25, 2019 23.00 23.75 22.50 23.00 16,223 -0.32(-1.36%)
Sep 24, 2019 24.00 24.99 23.29 23.32 15,388 -0.43(-1.82%)
Sep 23, 2019 24.25 24.50 23.50 23.75 15,926 -0.62(-2.56%)
Sep 20, 2019 25.50 25.50 24.30 24.38 19,972 -0.62(-2.50%)
Sep 19, 2019 25.00 26.00 24.75 25.00 18,902 +0.00(+0.00%)
Sep 18, 2019 25.00 26.25 24.75 25.00 21,499 +0.25(+1.01%)
Sep 17, 2019 25.25 26.00 24.75 24.75 24,238 -0.25(-1.00%)
Sep 16, 2019 23.50 26.75 22.75 25.00 49,487 +1.34(+5.65%)
Sep 13, 2019 23.56 24.25 22.80 23.66 18,220 +0.41(+1.77%)
Sep 12, 2019 22.75 24.00 22.25 23.25 18,376 +0.25(+1.09%)
Sep 11, 2019 22.50 24.00 22.50 23.00 23,588 -0.25(-1.08%)
Sep 10, 2019 25.25 25.25 22.50 23.25 31,184 -1.50(-6.06%)
Sep 09, 2019 22.50 26.00 22.50 24.75 43,654 +2.25(+10.00%)
Sep 06, 2019 21.00 23.00 20.88 22.50 26,056 +1.50(+7.14%)
Sep 05, 2019 20.25 21.00 20.00 21.00 19,211 +0.59(+2.88%)
Sep 04, 2019 20.52 20.94 19.75 20.41 15,674 -0.09(-0.43%)
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.