Trevena Inc (NQ: TRVN )

0.6793 USD -0.0191 (-2.73%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 1.600 1.600 1.600 0 -0.10(-5.88%)
Dec 28, 2017 1.720 1.750 1.650 1.700 444,228 -0.03(-1.73%)
Dec 27, 2017 1.660 1.760 1.650 1.730 780,567 +0.08(+4.85%)
Dec 26, 2017 1.600 1.670 1.600 1.650 772,036 +0.04(+2.48%)
Dec 22, 2017 1.560 1.630 1.558 1.610 520,760 +0.02(+1.26%)
Dec 21, 2017 1.570 1.620 1.570 1.590 519,447 +0.01(+0.63%)
Dec 20, 2017 1.580 1.649 1.550 1.580 449,787 +0.01(+0.64%)
Dec 19, 2017 1.610 1.640 1.560 1.570 310,672 -0.05(-3.09%)
Dec 18, 2017 1.680 1.680 1.600 1.620 428,869 -0.03(-1.82%)
Dec 15, 2017 1.560 1.650 1.540 1.650 1,849,191 +0.09(+5.77%)
Dec 14, 2017 1.560 1.630 1.540 1.560 639,310 +0.00(+0.00%)
Dec 13, 2017 1.540 1.640 1.510 1.560 684,565 +0.00(+0.00%)
Dec 12, 2017 1.680 1.680 1.500 1.560 803,368 -0.12(-7.14%)
Dec 11, 2017 1.510 1.690 1.501 1.680 841,523 +0.16(+10.53%)
Dec 08, 2017 1.450 1.580 1.450 1.520 501,002 +0.09(+6.29%)
Dec 07, 2017 1.400 1.550 1.380 1.430 1,075,259 +0.03(+2.14%)
Dec 06, 2017 1.460 1.480 1.390 1.400 1,427,215 -0.06(-4.11%)
Dec 05, 2017 1.570 1.590 1.450 1.460 1,502,117 -0.09(-5.81%)
Dec 04, 2017 1.650 1.650 1.510 1.550 930,141 -0.10(-6.06%)
Dec 01, 2017 1.650 1.690 1.625 1.650 559,904 -0.01(-0.60%)
Nov 30, 2017 1.670 1.710 1.630 1.660 702,766 +0.00(+0.00%)
Nov 29, 2017 1.700 1.770 1.655 1.660 520,450 -0.02(-1.19%)
Nov 28, 2017 1.650 1.750 1.620 1.680 468,468 +0.05(+3.07%)
Nov 27, 2017 1.740 1.740 1.600 1.630 965,803 -0.14(-7.91%)
Nov 24, 2017 1.690 1.770 1.670 1.770 267,930 +0.09(+5.36%)
Nov 22, 2017 1.870 1.870 1.660 1.680 604,512 -0.16(-8.70%)
Nov 21, 2017 1.770 1.850 1.740 1.840 618,628 +0.10(+5.75%)
Nov 20, 2017 1.730 1.780 1.680 1.740 573,726 +0.03(+1.75%)
Nov 17, 2017 1.760 1.650 1.710 527,224 +0.06(+3.64%)
Nov 16, 2017 1.500 1.700 1.500 1.650 576,826 +0.16(+10.74%)
Nov 15, 2017 1.520 1.530 1.430 1.490 499,779 -0.04(-2.61%)
Nov 14, 2017 1.550 1.590 1.480 1.530 395,514 -0.04(-2.55%)
Nov 13, 2017 1.780 1.790 1.550 1.570 1,284,705 -0.21(-11.80%)
Nov 10, 2017 1.730 1.840 1.650 1.780 1,279,343 +0.08(+4.71%)
Nov 09, 2017 1.430 1.720 1.430 1.700 1,999,836 +0.24(+16.44%)
Nov 08, 2017 1.460 1.490 1.440 1.460 734,637 -0.02(-1.35%)
Nov 07, 2017 1.390 1.500 1.350 1.480 1,551,210 -0.02(-1.33%)
Nov 06, 2017 1.500 1.540 1.440 1.500 884,557 +0.02(+1.35%)
Nov 03, 2017 1.460 1.490 1.400 1.480 644,082 +0.01(+0.68%)
Nov 02, 2017 1.480 1.540 1.420 1.470 418,505 +0.03(+2.08%)
Nov 01, 2017 1.510 1.520 1.440 1.440 458,848 -0.06(-4.00%)
Oct 31, 2017 1.450 1.550 1.380 1.500 1,089,317 +0.05(+3.45%)
Oct 30, 2017 1.530 1.580 1.450 1.450 551,981 -0.09(-5.84%)
Oct 27, 2017 1.590 1.590 1.480 1.540 761,697 -0.01(-0.65%)
Oct 26, 2017 1.550 1.650 1.430 1.550 1,499,129 +0.08(+5.44%)
Oct 25, 2017 1.520 1.550 1.450 1.470 534,629 -0.07(-4.55%)
Oct 24, 2017 1.590 1.620 1.510 1.540 582,494 -0.06(-3.75%)
Oct 23, 2017 1.760 1.760 1.580 1.600 977,458 -0.16(-9.09%)
Oct 20, 2017 1.690 1.760 1.600 1.760 743,437 +0.10(+6.02%)
Oct 19, 2017 1.830 1.830 1.570 1.660 1,788,839 -0.17(-9.29%)
Oct 18, 2017 1.860 1.900 1.750 1.830 757,202 -0.01(-0.54%)
Oct 17, 2017 2.100 2.100 1.830 1.840 1,941,436 -0.29(-13.62%)
Oct 16, 2017 2.080 2.180 2.020 2.130 900,398 -0.06(-2.74%)
Oct 13, 2017 2.010 2.195 1.980 2.190 870,355 +0.22(+11.17%)
Oct 12, 2017 2.000 2.150 1.840 1.970 3,936,648 -0.40(-16.88%)
Oct 11, 2017 2.460 2.470 2.350 2.370 1,481,054 -0.08(-3.27%)
Oct 10, 2017 2.470 2.550 2.390 2.450 583,181 -0.02(-0.81%)
Oct 09, 2017 2.570 2.600 2.450 2.470 489,458 -0.07(-2.76%)
Oct 06, 2017 2.550 2.639 2.530 2.540 397,594 +0.00(+0.00%)
Oct 05, 2017 2.500 2.550 2.450 2.540 359,211 +0.04(+1.60%)
Oct 04, 2017 2.520 2.540 2.460 2.500 371,314 +0.00(+0.00%)
Oct 03, 2017 2.620 2.630 2.460 2.500 760,257 -0.10(-3.85%)
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.