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 (%)
Jul 31, 2018 918.75 968.75 906.25 962.50 2,228 +50.00(+5.48%)
Jul 30, 2018 912.50 931.25 893.75 912.50 1,254 +6.25(+0.69%)
Jul 27, 2018 956.25 956.25 893.75 906.25 3,284 -31.25(-3.33%)
Jul 26, 2018 912.50 943.75 912.50 937.50 2,327 +25.00(+2.74%)
Jul 25, 2018 893.75 931.25 887.50 912.50 2,416 +31.25(+3.55%)
Jul 24, 2018 875.00 912.31 875.00 881.25 2,071 +12.50(+1.44%)
Jul 23, 2018 891.25 850.00 868.75 1,402 -12.50(-1.42%)
Jul 20, 2018 900.00 900.00 868.75 881.25 1,340 -6.25(-0.70%)
Jul 19, 2018 893.75 906.25 887.50 887.50 1,171 -6.25(-0.70%)
Jul 18, 2018 925.00 928.12 868.75 893.75 2,160 -31.25(-3.38%)
Jul 17, 2018 925.00 937.56 912.50 925.00 753 +0.00(+0.00%)
Jul 16, 2018 937.50 950.00 912.50 925.00 1,497 -12.50(-1.33%)
Jul 13, 2018 925.00 940.00 925.00 937.50 1,502 +6.25(+0.67%)
Jul 12, 2018 937.50 962.50 925.00 931.25 1,746 -6.25(-0.67%)
Jul 11, 2018 937.50 1006 925.00 937.50 3,640 +6.25(+0.67%)
Jul 10, 2018 937.50 943.75 931.25 931.25 2,850 +0.00(+0.00%)
Jul 09, 2018 937.50 950.00 912.50 931.25 1,033 +0.00(+0.00%)
Jul 06, 2018 937.50 943.75 925.00 931.25 1,432 -6.25(-0.67%)
Jul 05, 2018 962.50 968.75 931.25 937.50 1,014 -25.00(-2.60%)
Jul 03, 2018 962.50 962.50 962.50 0 +25.00(+2.67%)
Jul 02, 2018 900.00 956.25 856.25 937.50 2,767 +37.50(+4.17%)
Jun 29, 2018 968.75 968.75 881.25 900.00 3,088 -37.50(-4.00%)
Jun 28, 2018 937.50 937.50 925.00 937.50 1,542 +6.25(+0.67%)
Jun 27, 2018 968.75 981.25 925.00 931.25 1,781 -37.50(-3.87%)
Jun 26, 2018 981.25 987.50 943.75 968.75 1,670 -18.75(-1.90%)
Jun 25, 2018 1019 1031 981.25 987.50 1,885 -31.25(-3.07%)
Jun 22, 2018 1044 1050 1006 1019 10,934 -25.00(-2.40%)
Jun 21, 2018 1069 1081 1012 1044 1,574 -18.75(-1.76%)
Jun 20, 2018 1062 1081 1050 1062 1,764 +6.25(+0.59%)
Jun 19, 2018 1056 1062 1012 1056 1,558 +0.00(+0.00%)
Jun 18, 2018 1088 1088 1031 1056 2,112 -37.50(-3.43%)
Jun 15, 2018 1131 1088 1094 2,164 +6.25(+0.57%)
Jun 14, 2018 1125 1131 1088 1088 1,529 -37.50(-3.33%)
Jun 13, 2018 1112 1138 1106 1125 1,206 +12.50(+1.12%)
Jun 12, 2018 1112 1138 1094 1112 1,300 -6.25(-0.56%)
Jun 11, 2018 1112 1131 1100 1119 873 +12.50(+1.13%)
Jun 08, 2018 1125 1136 1094 1106 1,629 -18.75(-1.67%)
Jun 07, 2018 1175 1200 1100 1125 1,145 -43.75(-3.74%)
Jun 06, 2018 1131 1188 1112 1169 1,627 +50.00(+4.47%)
Jun 05, 2018 1125 1138 1075 1119 1,566 +0.00(+0.00%)
Jun 04, 2018 1138 1138 1094 1119 1,032 -6.25(-0.56%)
Jun 01, 2018 1181 1206 1119 1125 2,401 -43.75(-3.74%)
May 31, 2018 1138 1175 1138 1169 1,217 +37.50(+3.31%)
May 30, 2018 1088 1175 1088 1131 1,389 +37.50(+3.43%)
May 29, 2018 1131 1131 1088 1094 891 +6.25(+0.57%)
May 25, 2018 1088 1088 1088 0 +12.50(+1.16%)
May 24, 2018 1094 1100 1062 1075 797 -18.75(-1.71%)
May 23, 2018 1094 1106 1075 1094 884 +6.25(+0.57%)
May 22, 2018 1112 1119 1081 1088 1,176 -25.00(-2.25%)
May 21, 2018 1150 1156 1100 1112 564 -25.00(-2.20%)
May 18, 2018 1144 1162 1125 1138 1,084 -6.25(-0.55%)
May 17, 2018 1144 1200 1112 1144 1,673 -6.25(-0.54%)
May 16, 2018 1219 1231 1138 1150 1,600 -68.75(-5.64%)
May 15, 2018 1262 1269 1206 1219 2,027 -43.75(-3.47%)
May 14, 2018 1206 1269 1181 1262 1,513 +62.50(+5.21%)
May 11, 2018 1181 1219 1169 1200 634 +12.50(+1.05%)
May 10, 2018 1238 1244 1162 1188 1,046 -50.00(-4.04%)
May 09, 2018 1250 1306 1225 1238 1,048 -12.50(-1.00%)
May 08, 2018 1312 1319 1231 1250 1,513 -75.00(-5.66%)
May 07, 2018 1438 1438 1306 1325 1,895 -75.00(-5.36%)
May 04, 2018 1312 1425 1301 1400 2,669 +75.00(+5.66%)
May 03, 2018 1331 1438 1300 1325 3,735 +31.25(+2.42%)
May 02, 2018 1219 1319 1212 1294 4,764 +162.50(+14.36%)
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.