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

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
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 (%)
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.