Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevena Inc (NQ: TRVN )

4.700 -0.190 (-3.89%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.