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 (%)
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%)
Apr 01, 2021 1100 1169 1100 1162 2,787 +43.75(+3.91%)
Mar 31, 2021 1131 1169 1119 1119 3,549 -12.50(-1.10%)
Mar 30, 2021 1106 1138 1069 1131 2,565 +25.00(+2.26%)
Mar 29, 2021 1125 1150 1081 1106 3,972 -37.50(-3.28%)
Mar 26, 2021 1175 1181 1094 1144 2,812 -25.00(-2.14%)
Mar 25, 2021 1106 1175 1088 1169 4,110 +62.50(+5.65%)
Mar 24, 2021 1219 1219 1100 1106 9,421 -87.50(-7.33%)
Mar 23, 2021 1256 1262 1181 1194 4,578 -50.00(-4.02%)
Mar 22, 2021 1281 1294 1238 1244 3,253 -43.75(-3.40%)
Mar 19, 2021 1238 1291 1231 1288 3,243 +56.25(+4.57%)
Mar 18, 2021 1275 1306 1231 1231 2,610 -50.00(-3.90%)
Mar 17, 2021 1281 1312 1250 1281 2,948 -25.00(-1.91%)
Mar 16, 2021 1294 1375 1288 1306 3,117 -12.50(-0.95%)
Mar 15, 2021 1369 1388 1319 1319 2,862 -31.25(-2.31%)
Mar 12, 2021 1262 1369 1256 1350 3,784 +31.25(+2.37%)
Mar 11, 2021 1206 1319 1175 1319 5,872 +112.50(+9.33%)
Mar 10, 2021 1294 1312 1200 1206 6,489 -75.00(-5.85%)
Mar 09, 2021 1275 1300 1194 1281 7,702 +0.00(+0.00%)
Mar 08, 2021 1319 1338 1269 1281 3,911 -25.00(-1.91%)
Mar 05, 2021 1319 1338 1119 1306 17,792 +6.25(+0.48%)
Mar 04, 2021 1312 1338 1169 1300 9,282 -6.25(-0.48%)
Mar 03, 2021 1356 1375 1294 1306 5,383 -50.00(-3.69%)
Mar 02, 2021 1388 1400 1350 1356 3,308 -43.75(-3.12%)
Mar 01, 2021 1375 1419 1356 1400 3,989 +59.38(+4.43%)
Feb 26, 2021 1375 1384 1312 1341 4,002 -28.13(-2.06%)
Feb 25, 2021 1400 1425 1350 1369 5,237 -31.25(-2.23%)
Feb 24, 2021 1375 1431 1362 1400 3,157 +31.25(+2.28%)
Feb 23, 2021 1375 1394 1275 1369 7,195 -25.00(-1.79%)
Feb 22, 2021 1438 1506 1388 1394 6,387 -62.50(-4.29%)
Feb 19, 2021 1462 1500 1425 1456 4,928 +31.25(+2.19%)
Feb 18, 2021 1512 1512 1412 1425 5,958 -93.75(-6.17%)
Feb 17, 2021 1525 1569 1462 1519 3,825 -31.25(-2.02%)
Feb 16, 2021 1569 1581 1506 1550 7,252 -56.25(-3.50%)
Feb 12, 2021 1656 1656 1575 1606 7,497 -106.25(-6.20%)
Feb 11, 2021 1794 1800 1694 1712 6,032 -68.75(-3.86%)
Feb 10, 2021 1875 1938 1694 1781 8,771 -50.00(-2.73%)
Feb 09, 2021 1825 1931 1756 1831 9,162 +25.00(+1.38%)
Feb 08, 2021 1662 1825 1656 1806 10,110 +168.75(+10.31%)
Feb 05, 2021 1675 1681 1569 1638 6,980 +6.25(+0.38%)
Feb 04, 2021 1488 1638 1481 1631 9,320 +150.00(+10.13%)
Feb 03, 2021 1438 1494 1431 1481 3,319 +50.00(+3.49%)
Feb 02, 2021 1500 1512 1425 1431 5,761 -68.75(-4.58%)
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.