Trevena Inc (NQ: TRVN )

0.5180 USD -0.0257 (-4.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.060 5.060 4.860 4.880 264,379 -0.15(-2.98%)
Oct 28, 2016 5.200 5.251 4.950 5.030 539,589 -0.24(-4.55%)
Oct 27, 2016 5.570 5.670 5.270 5.270 252,772 -0.26(-4.70%)
Oct 26, 2016 5.740 5.858 5.530 5.530 183,143 -0.20(-3.49%)
Oct 25, 2016 5.780 5.840 5.680 5.730 132,669 -0.02(-0.35%)
Oct 24, 2016 5.960 5.990 5.740 5.750 387,210 -0.14(-2.38%)
Oct 21, 2016 5.900 6.010 5.810 5.890 166,398 -0.01(-0.17%)
Oct 20, 2016 5.820 5.960 5.770 5.900 129,081 +0.09(+1.55%)
Oct 19, 2016 6.030 6.030 5.800 5.810 207,537 -0.22(-3.65%)
Oct 18, 2016 5.990 6.380 5.990 6.030 185,739 +0.11(+1.86%)
Oct 17, 2016 6.130 6.130 5.850 5.920 382,141 -0.18(-2.95%)
Oct 14, 2016 6.250 6.360 6.060 6.100 256,953 -0.09(-1.45%)
Oct 13, 2016 6.160 6.360 6.140 6.190 230,313 -0.02(-0.32%)
Oct 12, 2016 6.360 6.500 6.200 6.210 244,934 -0.16(-2.51%)
Oct 11, 2016 6.500 6.520 6.310 6.370 173,041 -0.18(-2.75%)
Oct 10, 2016 6.490 6.636 6.450 6.550 244,418 +0.12(+1.87%)
Oct 07, 2016 6.490 6.500 6.380 6.430 172,276 -0.01(-0.16%)
Oct 06, 2016 6.690 6.690 6.410 6.440 285,581 -0.29(-4.31%)
Oct 05, 2016 6.670 6.860 6.600 6.730 187,537 +0.09(+1.36%)
Oct 04, 2016 6.750 6.900 6.640 6.640 187,961 -0.11(-1.63%)
Oct 03, 2016 6.730 6.820 6.620 6.750 242,098 +0.00(+0.00%)
Sep 30, 2016 6.680 6.820 6.580 6.750 213,976 +0.11(+1.66%)
Sep 29, 2016 7.020 7.070 6.615 6.640 336,873 -0.37(-5.28%)
Sep 28, 2016 7.050 7.060 6.900 7.010 224,102 -0.04(-0.57%)
Sep 27, 2016 7.000 7.060 6.910 7.050 299,906 +0.05(+0.71%)
Sep 26, 2016 6.990 7.070 6.920 7.000 247,276 +0.00(+0.00%)
Sep 23, 2016 7.030 7.100 6.930 7.000 197,607 -0.03(-0.43%)
Sep 22, 2016 7.140 7.140 6.860 7.030 314,598 -0.01(-0.14%)
Sep 21, 2016 7.020 7.100 6.770 7.040 227,674 +0.03(+0.43%)
Sep 20, 2016 7.120 7.200 6.970 7.010 303,616 -0.03(-0.43%)
Sep 19, 2016 7.070 7.130 6.900 7.040 309,180 -0.02(-0.28%)
Sep 16, 2016 7.020 7.140 6.920 7.060 521,504 +0.09(+1.29%)
Sep 15, 2016 6.890 7.050 6.790 6.970 189,624 +0.11(+1.60%)
Sep 14, 2016 6.790 7.090 6.760 6.860 285,059 +0.05(+0.73%)
Sep 13, 2016 6.920 6.920 6.570 6.810 280,454 -0.14(-2.01%)
Sep 12, 2016 6.850 6.980 6.800 6.950 228,065 +0.06(+0.87%)
Sep 09, 2016 6.950 7.150 6.870 6.890 519,988 +0.03(+0.44%)
Sep 08, 2016 6.800 6.905 6.690 6.860 201,569 +0.06(+0.88%)
Sep 07, 2016 6.890 6.950 6.730 6.800 162,612 -0.05(-0.73%)
Sep 06, 2016 6.780 7.065 6.780 6.850 231,939 +0.10(+1.48%)
Sep 02, 2016 6.820 6.750 6.750 6.750 166,400 -0.02(-0.30%)
Sep 01, 2016 6.770 6.880 6.660 6.770 126,349 -0.01(-0.15%)
Aug 31, 2016 6.970 6.970 6.720 6.780 185,391 -0.17(-2.45%)
Aug 30, 2016 7.000 7.090 6.930 6.950 108,503 -0.02(-0.29%)
Aug 29, 2016 7.090 7.100 6.900 6.970 135,522 -0.07(-0.99%)
Aug 26, 2016 6.940 7.272 6.940 7.040 291,637 +0.11(+1.59%)
Aug 25, 2016 7.100 7.585 6.685 6.930 643,823 -0.15(-2.12%)
Aug 24, 2016 7.420 7.630 7.030 7.080 353,473 -0.34(-4.58%)
Aug 23, 2016 7.450 7.450 7.310 7.420 179,232 +0.00(+0.00%)
Aug 22, 2016 7.240 7.460 7.125 7.420 253,023 +0.22(+3.06%)
Aug 19, 2016 7.200 7.300 7.140 7.200 184,944 -0.02(-0.28%)
Aug 18, 2016 7.200 7.270 7.130 7.220 152,280 +0.04(+0.56%)
Aug 17, 2016 7.280 7.280 7.040 7.180 192,150 -0.10(-1.37%)
Aug 16, 2016 7.310 7.400 7.220 7.280 322,256 -0.03(-0.41%)
Aug 15, 2016 7.020 7.310 6.920 7.310 324,915 +0.34(+4.88%)
Aug 12, 2016 6.920 7.070 6.910 6.970 411,797 +0.07(+1.01%)
Aug 11, 2016 7.000 7.090 6.850 6.900 431,161 -0.08(-1.15%)
Aug 10, 2016 6.900 7.075 6.845 6.980 374,038 +0.05(+0.72%)
Aug 09, 2016 6.680 7.000 6.600 6.930 297,653 +0.25(+3.66%)
Aug 08, 2016 6.960 7.030 6.650 6.685 307,504 -0.08(-1.26%)
Aug 05, 2016 6.730 6.850 6.600 6.770 319,010 +0.03(+0.45%)
Aug 04, 2016 6.770 6.890 6.610 6.740 478,707 -0.02(-0.30%)
Aug 03, 2016 6.500 6.795 6.460 6.760 369,761 +0.22(+3.36%)
Aug 02, 2016 6.370 6.620 6.270 6.540 316,206 +0.15(+2.35%)
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.