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 (%)
Feb 27, 2015 3450 3494 3304 3369 118 -131.25(-3.75%)
Feb 26, 2015 3444 3500 3375 3500 106 +56.25(+1.63%)
Feb 25, 2015 3275 3500 3275 3444 204 +143.75(+4.36%)
Feb 24, 2015 3238 3319 3200 3300 83 +62.50(+1.93%)
Feb 23, 2015 3375 3438 3225 3238 144 -162.50(-4.78%)
Feb 20, 2015 3412 3431 3312 3400 48 -18.75(-0.55%)
Feb 19, 2015 3462 3462 3388 3419 53 -50.00(-1.44%)
Feb 18, 2015 3269 3469 3269 3469 83 +175.00(+5.31%)
Feb 17, 2015 3406 3438 3277 3294 71 -93.75(-2.77%)
Feb 13, 2015 3312 3388 3388 3388 92 +93.75(+2.85%)
Feb 12, 2015 3319 3375 3294 3294 23 -12.50(-0.38%)
Feb 11, 2015 3312 3344 3256 3306 55 -25.00(-0.75%)
Feb 10, 2015 3388 3425 3300 3331 72 -12.50(-0.37%)
Feb 09, 2015 3262 3550 3209 3344 147 +175.00(+5.52%)
Feb 06, 2015 3019 3244 2944 3169 75 +150.00(+4.97%)
Feb 05, 2015 3118 3194 2981 3019 45 -118.75(-3.78%)
Feb 04, 2015 3231 3281 3038 3138 86 -81.25(-2.52%)
Feb 03, 2015 3312 3375 3181 3219 90 -75.00(-2.28%)
Feb 02, 2015 3400 3400 3250 3294 119 -112.50(-3.30%)
Jan 30, 2015 3531 3620 3356 3406 154 -162.50(-4.55%)
Jan 29, 2015 3544 3650 3438 3569 95 +50.00(+1.42%)
Jan 28, 2015 3594 3594 3469 3519 42 -62.50(-1.75%)
Jan 27, 2015 3600 3656 3550 3581 24 -93.75(-2.55%)
Jan 26, 2015 3569 3700 3419 3675 67 +112.50(+3.16%)
Jan 23, 2015 3606 3688 3419 3562 100 -62.50(-1.72%)
Jan 22, 2015 3569 3681 3356 3625 136 +87.50(+2.47%)
Jan 21, 2015 3662 3675 3450 3538 176 -150.00(-4.07%)
Jan 20, 2015 3788 3788 3644 3688 134 -25.00(-0.67%)
Jan 16, 2015 3644 3750 3625 3712 147 +56.25(+1.54%)
Jan 15, 2015 3738 3762 3645 3656 148 -93.75(-2.50%)
Jan 14, 2015 3719 3856 3638 3750 344 +6.25(+0.17%)
Jan 13, 2015 3744 3812 3650 3744 381 +43.75(+1.18%)
Jan 12, 2015 3700 3719 3653 3700 253 +25.00(+0.68%)
Jan 09, 2015 3744 3744 3569 3675 295 +37.50(+1.03%)
Jan 08, 2015 3438 3688 3438 3638 185 +212.50(+6.20%)
Jan 07, 2015 3338 3594 3318 3425 191 +75.00(+2.24%)
Jan 06, 2015 3644 3644 3169 3350 385 -231.25(-6.46%)
Jan 05, 2015 3512 3688 3465 3581 226 +50.00(+1.42%)
Jan 02, 2015 3750 3800 3438 3531 360 -206.25(-5.52%)
Dec 31, 2014 3712 3738 3738 3738 188 +6.25(+0.17%)
Dec 30, 2014 3775 3802 3631 3731 148 -75.00(-1.97%)
Dec 29, 2014 3612 3831 3550 3806 122 +175.00(+4.82%)
Dec 26, 2014 3362 3631 3338 3631 90 +268.75(+7.99%)
Dec 24, 2014 3569 3362 3362 3362 117 -231.25(-6.43%)
Dec 23, 2014 3625 3625 3375 3594 258 +0.00(+0.00%)
Dec 22, 2014 3375 3681 3281 3594 339 +281.25(+8.49%)
Dec 19, 2014 3188 3312 3062 3312 302 +206.25(+6.64%)
Dec 18, 2014 3000 3144 3000 3106 346 +137.50(+4.63%)
Dec 17, 2014 2856 2981 2812 2969 320 +156.25(+5.56%)
Dec 16, 2014 2700 2819 2688 2812 311 +118.75(+4.41%)
Dec 15, 2014 2562 2728 2562 2694 525 +187.50(+7.48%)
Dec 12, 2014 2662 2727 2500 2506 685 -143.75(-5.42%)
Dec 11, 2014 2581 2712 2531 2650 605 +93.75(+3.67%)
Dec 10, 2014 2512 2688 2469 2556 375 +37.50(+1.49%)
Dec 09, 2014 2481 2554 2375 2519 417 +31.25(+1.26%)
Dec 08, 2014 2506 2562 2381 2488 673 -18.75(-0.75%)
Dec 05, 2014 2762 2862 2500 2506 5,387 -37.50(-1.47%)
Dec 04, 2014 2656 2744 2506 2544 283 -93.75(-3.55%)
Dec 03, 2014 2744 2844 2612 2638 174 -137.50(-4.95%)
Dec 02, 2014 2938 3013 2725 2775 160 -175.00(-5.93%)
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.