Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 3075 3612 3075 3131 128 +43.75(+1.42%)
Apr 29, 2014 3119 3194 3031 3088 83 +0.00(+0.00%)
Apr 28, 2014 3250 3250 2994 3088 82 -137.50(-4.26%)
Apr 25, 2014 3425 3594 3188 3225 129 -206.25(-6.01%)
Apr 24, 2014 3512 3594 3388 3431 165 -43.75(-1.26%)
Apr 23, 2014 3662 3662 3438 3475 100 -181.25(-4.96%)
Apr 22, 2014 3588 3750 3506 3656 128 +56.25(+1.56%)
Apr 21, 2014 3419 3888 3256 3600 117 +231.25(+6.86%)
Apr 17, 2014 3188 3369 3369 3369 85 +181.25(+5.69%)
Apr 16, 2014 3156 3212 2962 3188 78 +81.25(+2.62%)
Apr 15, 2014 3406 3406 3006 3106 135 -243.75(-7.28%)
Apr 14, 2014 3612 3681 3306 3350 136 -218.75(-6.13%)
Apr 11, 2014 3588 3600 3488 3569 236 -56.25(-1.55%)
Apr 10, 2014 3750 3759 3481 3625 154 -150.00(-3.97%)
Apr 09, 2014 3862 3862 3750 3775 129 -87.50(-2.27%)
Apr 08, 2014 4012 4012 3600 3862 224 -143.75(-3.59%)
Apr 07, 2014 4306 4325 3906 4006 234 -331.25(-7.64%)
Apr 04, 2014 4538 4594 4325 4338 164 -193.75(-4.28%)
Apr 03, 2014 4756 4775 4506 4531 91 -237.50(-4.98%)
Apr 02, 2014 4719 4888 4684 4769 221 +37.50(+0.79%)
Apr 01, 2014 4781 4844 4256 4731 150 -181.25(-3.69%)
Mar 31, 2014 4681 4962 4575 4912 1,474 +256.25(+5.50%)
Mar 28, 2014 4175 4825 3881 4656 227 +475.00(+11.36%)
Mar 27, 2014 4444 4581 3802 4181 317 -268.75(-6.04%)
Mar 26, 2014 4400 4622 4182 4450 137 +87.50(+2.01%)
Mar 25, 2014 4619 4675 4263 4362 216 -168.75(-3.72%)
Mar 24, 2014 4919 4931 4512 4531 197 -362.50(-7.41%)
Mar 21, 2014 5281 5281 4888 4894 504 -343.75(-6.56%)
Mar 20, 2014 5338 5400 5050 5238 120 -25.00(-0.48%)
Mar 19, 2014 5544 5606 5097 5262 372 -181.25(-3.33%)
Mar 18, 2014 5350 5506 5184 5444 227 +162.50(+3.08%)
Mar 17, 2014 5712 5756 5206 5281 200 -387.50(-6.84%)
Mar 14, 2014 5781 5912 5600 5669 192 -131.25(-2.26%)
Mar 13, 2014 5881 6012 5681 5800 118 -6.25(-0.11%)
Mar 12, 2014 5775 5925 5612 5806 130 +0.00(+0.00%)
Mar 11, 2014 5812 6025 5497 5806 336 +81.25(+1.42%)
Mar 10, 2014 5631 5925 5512 5725 182 +12.50(+0.22%)
Mar 07, 2014 5894 5908 5331 5712 172 -68.75(-1.19%)
Mar 06, 2014 6100 6212 5662 5781 93 -243.75(-4.05%)
Mar 05, 2014 5906 6219 5625 6025 169 +231.25(+3.99%)
Mar 04, 2014 5288 5981 5150 5794 237 +681.25(+13.33%)
Mar 03, 2014 4862 5300 4844 5112 134 +125.00(+2.51%)
Feb 28, 2014 5000 5050 4844 4988 130 -12.50(-0.25%)
Feb 27, 2014 5031 5056 4950 5000 344 +18.75(+0.38%)
Feb 26, 2014 5125 5269 4756 4981 665 +125.00(+2.57%)
Feb 25, 2014 5000 5000 4731 4856 299 -287.50(-5.59%)
Feb 24, 2014 4819 5388 4644 5144 595 +518.75(+11.22%)
Feb 21, 2014 4662 5119 4481 4625 138 +0.00(+0.00%)
Feb 20, 2014 4612 4712 4506 4625 163 +187.50(+4.23%)
Feb 19, 2014 4456 4456 4375 4438 12 +93.75(+2.16%)
Feb 18, 2014 4219 4444 4219 4344 48 +37.50(+0.87%)
Feb 14, 2014 4525 4306 4306 4306 152 -175.00(-3.91%)
Feb 13, 2014 4525 4544 4394 4481 54 +12.50(+0.28%)
Feb 12, 2014 4725 4750 4281 4469 72 -250.00(-5.30%)
Feb 11, 2014 4469 4719 4469 4719 57 +212.50(+4.72%)
Feb 10, 2014 4388 4506 4281 4506 34 +118.75(+2.71%)
Feb 07, 2014 4438 4444 4206 4388 110 +81.25(+1.89%)
Feb 06, 2014 4131 4337 4062 4306 109 +118.75(+2.84%)
Feb 05, 2014 4294 4500 4056 4188 312 +75.00(+1.82%)
Feb 04, 2014 4062 4375 4062 4112 77 -6.25(-0.15%)
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.