Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 390.62 400.62 390.62 396.88 1,055 +4.38(+1.11%)
Nov 29, 2018 387.56 400.00 384.44 392.50 718 +2.69(+0.69%)
Nov 28, 2018 385.56 404.62 375.00 389.81 1,025 +14.31(+3.81%)
Nov 27, 2018 395.50 400.06 375.00 375.50 1,295 -18.25(-4.63%)
Nov 26, 2018 400.00 412.50 393.75 393.75 1,065 -6.25(-1.56%)
Nov 23, 2018 396.25 405.62 390.62 400.00 705 +4.19(+1.06%)
Nov 21, 2018 395.81 395.81 395.81 0 +14.56(+3.82%)
Nov 20, 2018 381.25 387.50 368.75 381.25 1,136 +3.69(+0.98%)
Nov 19, 2018 400.00 412.50 369.69 377.56 1,798 -22.44(-5.61%)
Nov 16, 2018 400.00 412.50 393.75 400.00 1,044 +0.00(+0.00%)
Nov 15, 2018 400.00 412.50 393.75 400.00 1,238 +3.31(+0.83%)
Nov 14, 2018 412.50 422.94 391.25 396.69 3,607 -22.06(-5.27%)
Nov 13, 2018 425.00 425.00 406.25 418.75 2,933 +1.50(+0.36%)
Nov 12, 2018 406.25 443.75 403.00 417.25 2,875 +7.88(+1.92%)
Nov 09, 2018 392.50 415.62 388.12 409.38 3,146 +9.38(+2.34%)
Nov 08, 2018 387.50 443.75 375.00 400.00 8,952 +18.19(+4.76%)
Nov 07, 2018 375.00 393.75 369.38 381.81 3,580 -5.69(-1.47%)
Nov 06, 2018 400.00 406.25 368.75 387.50 6,553 -31.25(-7.46%)
Nov 05, 2018 450.00 456.25 375.00 418.75 10,939 -25.00(-5.63%)
Nov 02, 2018 656.25 937.50 343.75 443.75 33,442 -212.50(-32.38%)
Nov 01, 2018 575.00 656.25 512.50 656.25 10,570 +87.50(+15.38%)
Oct 31, 2018 512.50 593.75 506.25 568.75 7,096 +59.94(+11.78%)
Oct 30, 2018 493.75 525.00 493.75 508.81 2,487 +15.06(+3.05%)
Oct 29, 2018 525.00 543.75 481.25 493.75 4,205 -36.25(-6.84%)
Oct 26, 2018 531.25 550.00 515.62 530.00 2,596 -7.50(-1.40%)
Oct 25, 2018 525.00 556.25 506.25 537.50 3,377 +25.00(+4.88%)
Oct 24, 2018 562.50 562.50 512.50 512.50 5,053 -56.25(-9.89%)
Oct 23, 2018 556.25 581.25 537.50 568.75 4,295 -12.50(-2.15%)
Oct 22, 2018 512.50 600.00 506.25 581.25 7,397 +68.75(+13.41%)
Oct 19, 2018 543.75 556.25 493.75 512.50 5,552 -26.56(-4.93%)
Oct 18, 2018 564.31 573.69 531.25 539.06 4,253 -23.44(-4.17%)
Oct 17, 2018 631.25 637.50 550.00 562.50 10,010 -106.25(-15.89%)
Oct 16, 2018 531.25 681.25 518.75 668.75 19,258 +138.75(+26.18%)
Oct 15, 2018 556.25 568.75 515.62 530.00 8,319 -20.00(-3.64%)
Oct 12, 2018 537.50 556.25 475.00 550.00 20,453 +37.50(+7.32%)
Oct 11, 2018 591.88 591.88 512.50 5,013 -81.25(-13.68%)
Oct 10, 2018 725.00 731.25 550.00 593.75 31,412 -75.00(-11.21%)
Oct 09, 2018 625.00 906.25 606.25 668.75 64,284 -1193.75(-64.09%)
Oct 08, 2018 1950 1969 1800 1862 8,292 -81.25(-4.18%)
Oct 05, 2018 1956 2150 1844 1944 11,389 +31.25(+1.63%)
Oct 04, 2018 2000 2062 1656 1912 21,676 -256.25(-11.82%)
Oct 03, 2018 1825 2238 1812 2169 24,274 +506.25(+30.45%)
Oct 02, 2018 1638 1669 1519 1662 13,968 +193.75(+13.19%)
Oct 01, 2018 1350 1488 1338 1469 7,410 +143.75(+10.85%)
Sep 28, 2018 1388 1388 1312 1325 6,444 -81.25(-5.78%)
Sep 27, 2018 1394 1431 1350 1406 6,738 +18.75(+1.35%)
Sep 26, 2018 1344 1412 1325 1388 10,168 +62.50(+4.72%)
Sep 25, 2018 1275 1362 1250 1325 11,190 +106.25(+8.72%)
Sep 24, 2018 1075 1244 1062 1219 9,467 +143.75(+13.37%)
Sep 21, 2018 1038 1075 1019 1075 4,079 +50.00(+4.88%)
Sep 20, 2018 1038 1062 1019 1025 3,364 +6.25(+0.61%)
Sep 19, 2018 1038 1069 1019 1019 2,646 -12.50(-1.21%)
Sep 18, 2018 1019 1044 1019 1031 1,980 +18.75(+1.85%)
Sep 17, 2018 1012 1044 993.75 1012 3,353 +12.50(+1.25%)
Sep 14, 2018 1012 1019 993.75 1000 1,289 +0.00(+0.00%)
Sep 13, 2018 1050 1062 1000 1000 2,102 -43.75(-4.19%)
Sep 12, 2018 1025 1056 1000 1044 2,861 +18.75(+1.83%)
Sep 11, 2018 1088 1088 1019 1025 2,004 -43.75(-4.09%)
Sep 10, 2018 1094 1112 1056 1069 2,455 +12.50(+1.18%)
Sep 07, 2018 1069 1081 1012 1056 2,847 -12.50(-1.17%)
Sep 06, 2018 1106 1106 1062 1069 1,775 -37.50(-3.39%)
Sep 05, 2018 1119 1144 1094 1106 2,484 -12.50(-1.12%)
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.