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 (%)
Jun 30, 2021 1112 1113 1012 1056 8,117 -56.25(-5.06%)
Jun 29, 2021 1162 1162 1106 1112 4,235 -12.50(-1.11%)
Jun 28, 2021 1125 1156 1094 1125 9,344 -100.00(-8.16%)
Jun 25, 2021 1212 1250 1206 1225 35,986 +31.25(+2.62%)
Jun 24, 2021 1181 1238 1181 1194 3,932 +12.50(+1.06%)
Jun 23, 2021 1169 1206 1166 1181 2,528 +6.25(+0.53%)
Jun 22, 2021 1200 1206 1162 1175 2,411 -12.50(-1.05%)
Jun 21, 2021 1200 1219 1175 1188 3,062 -6.25(-0.52%)
Jun 18, 2021 1200 1250 1188 1194 3,291 +6.25(+0.53%)
Jun 17, 2021 1238 1272 1169 1188 5,631 -62.50(-5.00%)
Jun 16, 2021 1281 1331 1188 1250 7,139 -12.50(-0.99%)
Jun 15, 2021 1362 1362 1256 1262 4,204 -112.50(-8.18%)
Jun 14, 2021 1338 1375 1306 1375 3,415 +43.75(+3.29%)
Jun 11, 2021 1288 1344 1256 1331 3,761 +56.25(+4.41%)
Jun 10, 2021 1250 1281 1212 1275 2,326 +37.50(+3.03%)
Jun 09, 2021 1244 1281 1219 1238 2,728 +0.00(+0.00%)
Jun 08, 2021 1238 1269 1178 1238 4,744 +12.50(+1.02%)
Jun 07, 2021 1144 1244 1138 1225 4,928 +100.00(+8.89%)
Jun 04, 2021 1125 1150 1119 1125 1,564 +0.00(+0.00%)
Jun 03, 2021 1156 1181 1109 1125 2,128 -43.75(-3.74%)
Jun 02, 2021 1131 1188 1119 1169 2,545 +43.75(+3.89%)
Jun 01, 2021 1094 1156 1075 1125 2,673 +37.50(+3.45%)
May 28, 2021 1100 1144 1075 1088 2,533 -12.50(-1.14%)
May 27, 2021 1081 1138 1066 1100 2,273 +18.75(+1.73%)
May 26, 2021 1081 1116 1053 1081 3,380 +6.25(+0.58%)
May 25, 2021 1125 1129 1069 1075 2,039 -18.75(-1.71%)
May 24, 2021 1119 1128 1077 1094 2,184 -31.25(-2.78%)
May 21, 2021 1094 1134 1081 1125 3,169 +25.00(+2.27%)
May 20, 2021 1056 1106 1053 1100 2,481 +31.25(+2.92%)
May 19, 2021 1038 1081 1019 1069 2,129 +6.25(+0.59%)
May 18, 2021 1038 1112 1019 1062 3,154 +18.75(+1.80%)
May 17, 2021 962.50 1050 951.44 1044 3,725 +93.75(+9.87%)
May 14, 2021 925.00 968.69 906.25 950.00 1,857 +37.50(+4.11%)
May 13, 2021 962.50 968.75 893.75 912.50 5,461 -31.25(-3.31%)
May 12, 2021 987.50 1031 937.50 943.75 6,092 -37.50(-3.82%)
May 11, 2021 925.00 1006 912.50 981.25 3,235 +31.25(+3.29%)
May 10, 2021 1006 1012 937.50 950.00 7,112 -68.75(-6.75%)
May 07, 2021 1012 1038 1006 1019 2,444 +0.00(+0.00%)
May 06, 2021 1106 1119 993.75 1019 16,501 -87.50(-7.91%)
May 05, 2021 1050 1184 1044 1106 9,018 +56.25(+5.36%)
May 04, 2021 1056 1062 1019 1050 4,788 -31.25(-2.89%)
May 03, 2021 1069 1094 1038 1081 4,678 +6.25(+0.58%)
Apr 30, 2021 1062 1106 1058 1075 2,447 +0.00(+0.00%)
Apr 29, 2021 1094 1100 1062 1075 3,828 -31.25(-2.82%)
Apr 28, 2021 1081 1106 1050 1106 3,958 +25.00(+2.31%)
Apr 27, 2021 1081 1119 1056 1081 5,465 +0.00(+0.00%)
Apr 26, 2021 1081 1112 1062 1081 5,049 +0.00(+0.00%)
Apr 23, 2021 1044 1088 1019 1081 4,685 +43.75(+4.22%)
Apr 22, 2021 1094 1100 1025 1038 8,068 -56.25(-5.14%)
Apr 21, 2021 1138 1138 1069 1094 8,566 +31.25(+2.94%)
Apr 20, 2021 1075 1081 893.75 1062 13,081 -12.50(-1.16%)
Apr 19, 2021 1138 1175 1069 1075 8,732 -87.50(-7.53%)
Apr 16, 2021 1344 1369 1025 1162 21,899 -243.75(-17.33%)
Apr 15, 2021 1075 1444 1075 1406 32,489 +337.50(+31.58%)
Apr 14, 2021 1069 1106 1058 1069 1,986 -12.50(-1.16%)
Apr 13, 2021 1069 1100 1050 1081 2,524 +6.25(+0.58%)
Apr 12, 2021 1119 1119 1069 1075 3,135 -50.00(-4.44%)
Apr 09, 2021 1112 1150 1100 1125 1,852 +0.00(+0.00%)
Apr 08, 2021 1125 1138 1106 1125 1,940 +0.00(+0.00%)
Apr 07, 2021 1150 1162 1112 1125 2,396 -12.50(-1.10%)
Apr 06, 2021 1175 1175 1131 1138 2,192 -37.50(-3.19%)
Apr 05, 2021 1175 1206 1156 1175 1,793 +12.50(+1.08%)
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.