Skip to main content

Trevena Inc (NQ: TRVN )

3.480 +0.020 (+0.58%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 3.480 3.489 3.410 3.480 27,782 +0.02(+0.58%)
Nov 23, 2022 3.610 3.650 3.420 3.460 57,682 -0.15(-4.16%)
Nov 22, 2022 3.820 3.890 3.610 3.610 39,742 -0.13(-3.48%)
Nov 21, 2022 3.840 3.850 3.520 3.740 94,419 -0.08(-2.09%)
Nov 18, 2022 3.720 3.925 3.640 3.820 68,490 +0.09(+2.41%)
Nov 17, 2022 3.310 3.730 3.266 3.730 108,961 +0.33(+9.71%)
Nov 16, 2022 2.980 3.700 2.820 3.400 289,919 -0.06(-1.73%)
Nov 15, 2022 3.000 3.480 2.950 3.460 141,202 +0.51(+17.29%)
Nov 14, 2022 2.880 3.000 2.650 2.950 115,361 +0.20(+7.27%)
Nov 11, 2022 2.380 2.890 2.380 2.750 135,548 +0.28(+11.34%)
Nov 10, 2022 2.450 2.680 2.430 2.470 263,454 -0.58(-19.08%)
Nov 09, 2022 4.250 4.325 2.987 3.053 212,196 -1.35(-30.74%)
Nov 08, 2022 4.655 4.655 4.100 4.407 29,009 -0.17(-3.66%)
Nov 07, 2022 4.700 4.700 4.463 4.575 7,710 +0.07(+1.50%)
Nov 04, 2022 4.650 4.650 4.425 4.508 10,463 -0.09(-2.01%)
Nov 03, 2022 4.500 4.645 4.253 4.600 15,638 +0.25(+5.75%)
Nov 02, 2022 4.250 4.500 4.250 4.350 16,711 +0.01(+0.29%)
Nov 01, 2022 4.250 4.500 4.250 4.338 19,407 +0.05(+1.17%)
Oct 31, 2022 4.375 4.500 4.200 4.287 21,701 +0.03(+0.76%)
Oct 28, 2022 4.135 4.300 4.100 4.255 10,136 -0.04(-0.82%)
Oct 27, 2022 4.250 4.375 4.040 4.290 8,696 -0.01(-0.23%)
Oct 26, 2022 4.188 4.600 4.188 4.300 22,406 +0.07(+1.65%)
Oct 25, 2022 4.650 4.650 4.165 4.230 15,698 +0.02(+0.48%)
Oct 24, 2022 4.345 4.345 4.173 4.210 9,326 -0.04(-1.00%)
Oct 21, 2022 4.138 4.500 4.138 4.253 14,004 +0.08(+1.92%)
Oct 20, 2022 4.375 4.375 4.165 4.173 15,622 -0.11(-2.57%)
Oct 19, 2022 4.678 4.750 4.282 4.282 22,884 -0.21(-4.67%)
Oct 18, 2022 4.625 5.128 4.482 4.492 31,415 -0.06(-1.26%)
Oct 17, 2022 4.750 4.688 4.500 4.550 11,678 -0.04(-0.76%)
Oct 14, 2022 4.500 4.848 4.452 4.585 14,878 +0.13(+2.98%)
Oct 13, 2022 4.500 4.500 4.338 4.452 10,582 +0.12(+2.71%)
Oct 12, 2022 4.575 4.575 4.275 4.335 7,506 -0.14(-3.07%)
Oct 11, 2022 4.500 4.853 4.378 4.473 23,122 +0.04(+0.90%)
Oct 10, 2022 4.562 5.000 4.433 4.433 14,868 -0.03(-0.67%)
Oct 07, 2022 5.040 5.062 4.400 4.463 19,062 -0.44(-9.02%)
Oct 06, 2022 4.280 5.120 4.280 4.905 64,245 +0.58(+13.48%)
Oct 05, 2022 4.022 4.340 4.022 4.322 17,705 +0.21(+4.98%)
Oct 04, 2022 3.950 4.250 3.947 4.117 18,958 +0.19(+4.90%)
Oct 03, 2022 4.000 4.050 3.875 3.925 9,372 +0.09(+2.48%)
Sep 30, 2022 4.095 4.125 3.812 3.830 24,300 -0.04(-0.91%)
Sep 29, 2022 3.938 4.250 3.750 3.865 33,343 -0.13(-3.37%)
Sep 28, 2022 4.000 4.192 3.900 4.000 11,132 +0.18(+4.71%)
Sep 27, 2022 4.000 4.125 3.775 3.820 22,307 -0.04(-1.10%)
Sep 26, 2022 4.250 4.235 3.825 3.862 31,566 -0.26(-6.36%)
Sep 23, 2022 4.250 4.500 4.025 4.125 33,677 -0.26(-5.93%)
Sep 22, 2022 4.750 4.710 4.372 4.385 17,724 -0.10(-2.28%)
Sep 21, 2022 4.625 4.688 4.475 4.487 27,132 -0.06(-1.37%)
Sep 20, 2022 4.750 4.750 4.550 4.550 10,604 -0.08(-1.62%)
Sep 19, 2022 4.775 4.975 4.562 4.625 27,842 -0.12(-2.63%)
Sep 16, 2022 5.000 5.250 4.628 4.750 61,784 -0.38(-7.32%)
Sep 15, 2022 5.000 5.433 5.000 5.125 14,309 -0.03(-0.49%)
Sep 14, 2022 5.253 5.482 5.150 5.150 15,781 -0.07(-1.39%)
Sep 13, 2022 5.250 5.250 5.013 5.223 16,562 +0.02(+0.43%)
Sep 12, 2022 5.250 5.575 5.188 5.200 26,764 -0.02(-0.34%)
Sep 09, 2022 5.220 5.225 5.098 5.218 17,697 +0.11(+2.15%)
Sep 08, 2022 4.957 5.175 4.957 5.107 23,603 +0.11(+2.15%)
Sep 07, 2022 5.000 5.125 4.862 5.000 43,809 +0.08(+1.73%)
Sep 06, 2022 5.245 5.245 4.888 4.915 25,315 -0.23(-4.52%)
Sep 02, 2022 5.338 5.497 5.125 5.147 10,862 -0.14(-2.69%)
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.