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

Trevena Inc (NQ: TRVN )

4.930 -0.020 (-0.40%)
Streaming Delayed Price Updated: 2:57 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 (%)
May 30, 2014 2831 2831 2694 2744 65 -87.50(-3.09%)
May 29, 2014 2812 2831 2806 2831 40 -12.50(-0.44%)
May 28, 2014 2881 2881 2812 2844 45 -18.75(-0.66%)
May 27, 2014 2825 2862 2763 2862 31 +75.00(+2.69%)
May 23, 2014 2800 2788 2788 2788 33 -31.25(-1.11%)
May 22, 2014 2681 2856 2669 2819 35 +87.50(+3.20%)
May 21, 2014 2859 2859 2669 2731 86 -25.00(-0.91%)
May 20, 2014 2669 2781 2656 2756 97 +31.25(+1.15%)
May 19, 2014 2934 2934 2662 2725 43 -62.50(-2.24%)
May 16, 2014 2988 2988 2756 2788 63 -212.50(-7.08%)
May 15, 2014 2988 3170 2900 3000 52 +12.50(+0.42%)
May 14, 2014 2975 3062 2912 2988 156 -6.25(-0.21%)
May 13, 2014 2919 3075 2875 2994 91 +75.00(+2.57%)
May 12, 2014 2981 3012 2862 2919 38 -31.25(-1.06%)
May 09, 2014 2888 3012 2812 2950 148 -18.75(-0.63%)
May 08, 2014 3081 3081 2969 2969 43 -81.25(-2.66%)
May 07, 2014 3006 3125 3006 3050 23 -50.00(-1.61%)
May 06, 2014 3088 3125 3038 3100 189 +12.50(+0.40%)
May 05, 2014 3006 3169 2988 3088 59 +0.00(+0.00%)
May 02, 2014 3094 3125 2975 3088 64 +12.50(+0.41%)
May 01, 2014 3144 3144 3012 3075 43 -56.25(-1.80%)
Apr 30, 2014 3075 3612 3075 3131 128 +43.75(+1.42%)
Apr 29, 2014 3119 3194 3031 3088 83 +0.00(+0.00%)
Apr 28, 2014 3250 3250 2994 3088 82 -137.50(-4.26%)
Apr 25, 2014 3425 3594 3188 3225 129 -206.25(-6.01%)
Apr 24, 2014 3512 3594 3388 3431 165 -43.75(-1.26%)
Apr 23, 2014 3662 3662 3438 3475 100 -181.25(-4.96%)
Apr 22, 2014 3588 3750 3506 3656 128 +56.25(+1.56%)
Apr 21, 2014 3419 3888 3256 3600 117 +231.25(+6.86%)
Apr 17, 2014 3188 3369 3369 3369 85 +181.25(+5.69%)
Apr 16, 2014 3156 3212 2962 3188 78 +81.25(+2.62%)
Apr 15, 2014 3406 3406 3006 3106 135 -243.75(-7.28%)
Apr 14, 2014 3612 3681 3306 3350 136 -218.75(-6.13%)
Apr 11, 2014 3588 3600 3488 3569 236 -56.25(-1.55%)
Apr 10, 2014 3750 3759 3481 3625 154 -150.00(-3.97%)
Apr 09, 2014 3862 3862 3750 3775 129 -87.50(-2.27%)
Apr 08, 2014 4012 4012 3600 3862 224 -143.75(-3.59%)
Apr 07, 2014 4306 4325 3906 4006 234 -331.25(-7.64%)
Apr 04, 2014 4538 4594 4325 4338 164 -193.75(-4.28%)
Apr 03, 2014 4756 4775 4506 4531 91 -237.50(-4.98%)
Apr 02, 2014 4719 4888 4684 4769 221 +37.50(+0.79%)
Apr 01, 2014 4781 4844 4256 4731 150 -181.25(-3.69%)
Mar 31, 2014 4681 4962 4575 4912 1,474 +256.25(+5.50%)
Mar 28, 2014 4175 4825 3881 4656 227 +475.00(+11.36%)
Mar 27, 2014 4444 4581 3802 4181 317 -268.75(-6.04%)
Mar 26, 2014 4400 4622 4182 4450 137 +87.50(+2.01%)
Mar 25, 2014 4619 4675 4263 4362 216 -168.75(-3.72%)
Mar 24, 2014 4919 4931 4512 4531 197 -362.50(-7.41%)
Mar 21, 2014 5281 5281 4888 4894 504 -343.75(-6.56%)
Mar 20, 2014 5338 5400 5050 5238 120 -25.00(-0.48%)
Mar 19, 2014 5544 5606 5097 5262 372 -181.25(-3.33%)
Mar 18, 2014 5350 5506 5184 5444 227 +162.50(+3.08%)
Mar 17, 2014 5712 5756 5206 5281 200 -387.50(-6.84%)
Mar 14, 2014 5781 5912 5600 5669 192 -131.25(-2.26%)
Mar 13, 2014 5881 6012 5681 5800 118 -6.25(-0.11%)
Mar 12, 2014 5775 5925 5612 5806 130 +0.00(+0.00%)
Mar 11, 2014 5812 6025 5497 5806 336 +81.25(+1.42%)
Mar 10, 2014 5631 5925 5512 5725 182 +12.50(+0.22%)
Mar 07, 2014 5894 5908 5331 5712 172 -68.75(-1.19%)
Mar 06, 2014 6100 6212 5662 5781 93 -243.75(-4.05%)
Mar 05, 2014 5906 6219 5625 6025 169 +231.25(+3.99%)
Mar 04, 2014 5288 5981 5150 5794 237 +681.25(+13.33%)
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.