Skip to main content

Trevena Inc (NQ: TRVN )

4.930 -0.020 (-0.40%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 1594 1644 1544 1569 5,177 -37.50(-2.33%)
Nov 27, 2020 1456 1612 1453 1606 5,398 +143.75(+9.83%)
Nov 25, 2020 1481 1488 1425 1462 3,972 -18.75(-1.27%)
Nov 24, 2020 1488 1500 1412 1481 7,518 -18.75(-1.25%)
Nov 23, 2020 1550 1581 1500 1500 6,909 -56.25(-3.61%)
Nov 20, 2020 1550 1575 1519 1556 4,665 +25.00(+1.63%)
Nov 19, 2020 1556 1588 1519 1531 4,530 -37.50(-2.39%)
Nov 18, 2020 1550 1575 1531 1569 5,342 -12.50(-0.79%)
Nov 17, 2020 1600 1619 1544 1581 5,348 -37.50(-2.32%)
Nov 16, 2020 1644 1688 1588 1619 6,114 -68.75(-4.07%)
Nov 13, 2020 1662 1700 1631 1688 4,542 +0.00(+0.00%)
Nov 12, 2020 1706 1744 1638 1688 4,821 -6.25(-0.37%)
Nov 11, 2020 1575 1725 1575 1694 7,225 +100.00(+6.27%)
Nov 10, 2020 1500 1606 1481 1594 6,246 +81.25(+5.37%)
Nov 09, 2020 1512 1562 1444 1512 6,892 +18.75(+1.26%)
Nov 06, 2020 1469 1544 1444 1494 5,349 +12.50(+0.84%)
Nov 05, 2020 1531 1531 1425 1481 10,631 -18.75(-1.25%)
Nov 04, 2020 1525 1612 1494 1500 6,959 -31.25(-2.04%)
Nov 03, 2020 1644 1662 1512 1531 13,934 -150.00(-8.92%)
Nov 02, 2020 1625 1681 1512 1681 9,964 +43.75(+2.67%)
Oct 30, 2020 1712 1769 1506 1638 18,369 +37.50(+2.34%)
Oct 29, 2020 1488 1662 1469 1600 7,912 +112.50(+7.56%)
Oct 28, 2020 1550 1569 1456 1488 6,536 -100.00(-6.30%)
Oct 27, 2020 1625 1638 1569 1588 3,096 -37.50(-2.31%)
Oct 26, 2020 1656 1700 1569 1625 4,360 -37.50(-2.26%)
Oct 23, 2020 1675 1681 1612 1662 3,320 +6.25(+0.38%)
Oct 22, 2020 1600 1669 1569 1656 4,917 +37.50(+2.32%)
Oct 21, 2020 1719 1738 1612 1619 9,195 -118.75(-6.83%)
Oct 20, 2020 1825 1831 1719 1738 6,917 -87.50(-4.79%)
Oct 19, 2020 1812 1869 1806 1825 4,497 -12.50(-0.68%)
Oct 16, 2020 1831 1906 1825 1838 5,181 +6.25(+0.34%)
Oct 15, 2020 1756 1875 1712 1831 8,731 +50.00(+2.81%)
Oct 14, 2020 1900 1919 1769 1781 10,830 -112.50(-5.94%)
Oct 13, 2020 1888 1950 1862 1894 7,200 -12.50(-0.66%)
Oct 12, 2020 1956 1975 1850 1906 11,188 -62.50(-3.17%)
Oct 09, 2020 2044 2054 1944 1969 9,245 -68.75(-3.37%)
Oct 08, 2020 2019 2062 2006 2038 6,377 +37.50(+1.88%)
Oct 07, 2020 1981 2125 1962 2000 14,251 +37.50(+1.91%)
Oct 06, 2020 1925 2069 1900 1962 16,856 +37.50(+1.95%)
Oct 05, 2020 1831 1938 1812 1925 10,824 +112.50(+6.21%)
Oct 02, 2020 1744 1844 1719 1812 8,511 -37.50(-2.03%)
Oct 01, 2020 1844 1894 1794 1850 6,645 -18.75(-1.00%)
Sep 30, 2020 1850 1894 1794 1869 8,161 +6.25(+0.34%)
Sep 29, 2020 1750 1888 1731 1862 13,785 +100.00(+5.67%)
Sep 28, 2020 1831 1844 1719 1762 11,396 -6.25(-0.35%)
Sep 25, 2020 1688 1853 1662 1769 10,641 +68.75(+4.04%)
Sep 24, 2020 1750 1812 1662 1700 16,304 -137.50(-7.48%)
Sep 23, 2020 1838 1969 1762 1838 27,694 +50.00(+2.80%)
Sep 22, 2020 1725 1794 1600 1788 13,539 +106.25(+6.32%)
Sep 21, 2020 1581 1744 1562 1681 16,527 +56.25(+3.46%)
Sep 18, 2020 1388 1669 1388 1625 26,733 +237.50(+17.12%)
Sep 17, 2020 1381 1469 1362 1388 13,988 +0.00(+0.00%)
Sep 16, 2020 1312 1450 1312 1388 18,259 +56.25(+4.23%)
Sep 15, 2020 1356 1362 1244 1331 10,033 +31.25(+2.40%)
Sep 14, 2020 1162 1406 1144 1300 29,863 +187.50(+16.85%)
Sep 11, 2020 1119 1138 1094 1112 4,121 +12.50(+1.14%)
Sep 10, 2020 1088 1156 1088 1100 6,099 +12.50(+1.15%)
Sep 09, 2020 1025 1088 1025 1088 3,967 +56.25(+5.45%)
Sep 08, 2020 1044 1056 1000 1031 4,033 -25.00(-2.37%)
Sep 04, 2020 1038 1056 968.75 1056 8,921 +12.50(+1.20%)
Sep 03, 2020 1062 1081 1019 1044 6,698 -25.00(-2.34%)
Sep 02, 2020 1125 1125 1050 1069 8,202 -50.00(-4.47%)
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.