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

Trevena Inc (NQ: TRVN )

4.010 -0.690 (-14.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 30, 2019 537.50 547.31 506.81 512.50 614 -20.56(-3.86%)
Aug 29, 2019 525.00 561.19 525.00 533.06 797 +26.81(+5.30%)
Aug 28, 2019 506.25 518.75 425.00 506.25 2,644 -9.50(-1.84%)
Aug 27, 2019 544.69 546.31 494.06 515.75 1,777 -28.00(-5.15%)
Aug 26, 2019 556.25 556.25 531.25 543.75 704 -10.56(-1.91%)
Aug 23, 2019 562.50 575.00 539.38 554.31 1,052 -8.19(-1.46%)
Aug 22, 2019 568.75 573.50 553.12 562.50 464 -6.25(-1.10%)
Aug 21, 2019 564.00 574.94 556.25 568.75 306 +6.25(+1.11%)
Aug 20, 2019 562.50 575.00 550.00 562.50 282 -7.50(-1.32%)
Aug 19, 2019 551.19 584.38 549.19 570.00 481 +18.38(+3.33%)
Aug 16, 2019 550.00 559.88 532.19 551.62 586 -9.06(-1.62%)
Aug 15, 2019 562.44 575.00 543.75 560.69 539 -1.81(-0.32%)
Aug 14, 2019 562.50 562.50 550.00 562.50 717 -12.69(-2.21%)
Aug 13, 2019 565.56 593.75 557.31 575.19 525 +3.38(+0.59%)
Aug 12, 2019 581.25 598.38 557.62 571.81 429 -10.00(-1.72%)
Aug 09, 2019 587.50 606.25 563.56 581.81 897 -5.75(-0.98%)
Aug 08, 2019 565.81 606.25 564.94 587.56 970 +12.56(+2.18%)
Aug 07, 2019 587.50 587.50 543.75 575.00 749 +6.31(+1.11%)
Aug 06, 2019 564.56 593.12 550.00 568.69 704 -18.81(-3.20%)
Aug 05, 2019 543.75 587.50 531.25 587.50 810 +18.81(+3.31%)
Aug 02, 2019 593.75 593.75 543.19 568.69 668 -6.31(-1.10%)
Aug 01, 2019 618.75 625.00 568.75 575.00 648 -18.75(-3.16%)
Jul 31, 2019 600.00 643.75 587.50 593.75 941 +0.00(+0.00%)
Jul 30, 2019 568.75 600.00 556.25 593.75 969 +25.00(+4.40%)
Jul 29, 2019 562.50 581.25 550.00 568.75 508 +11.38(+2.04%)
Jul 26, 2019 550.00 575.00 543.19 557.38 627 -10.75(-1.89%)
Jul 25, 2019 563.94 584.62 556.25 568.12 400 +5.62(+1.00%)
Jul 24, 2019 543.75 587.50 531.25 562.50 732 +6.25(+1.12%)
Jul 23, 2019 600.00 625.00 537.50 556.25 1,593 -37.50(-6.32%)
Jul 22, 2019 637.50 643.75 581.25 593.75 1,893 -43.75(-6.86%)
Jul 19, 2019 637.50 675.00 631.25 637.50 815 +0.00(+0.00%)
Jul 18, 2019 643.75 650.00 631.25 637.50 524 -6.25(-0.97%)
Jul 17, 2019 656.25 662.50 637.50 643.75 475 -12.50(-1.90%)
Jul 16, 2019 662.50 662.50 643.75 656.25 363 -6.25(-0.94%)
Jul 15, 2019 662.50 675.00 650.00 662.50 488 +6.25(+0.95%)
Jul 12, 2019 637.50 668.75 628.12 656.25 1,504 +25.00(+3.96%)
Jul 11, 2019 637.50 656.25 625.00 631.25 737 -6.25(-0.98%)
Jul 10, 2019 637.50 662.50 637.50 637.50 720 -6.25(-0.97%)
Jul 09, 2019 631.25 656.25 631.25 643.75 576 +12.50(+1.98%)
Jul 08, 2019 643.75 656.25 625.00 631.25 470 -12.50(-1.94%)
Jul 05, 2019 637.50 643.75 631.25 643.75 501 +6.25(+0.98%)
Jul 03, 2019 637.50 643.75 625.00 637.50 382 +0.00(+0.00%)
Jul 02, 2019 656.25 664.38 631.25 637.50 797 -31.25(-4.67%)
Jul 01, 2019 662.50 687.50 643.75 668.75 757 +25.00(+3.88%)
Jun 28, 2019 637.50 656.25 624.50 643.75 887 +6.25(+0.98%)
Jun 27, 2019 618.75 643.75 612.50 637.50 649 +18.75(+3.03%)
Jun 26, 2019 606.25 631.25 587.50 618.75 1,372 +18.75(+3.12%)
Jun 25, 2019 587.50 612.50 581.25 600.00 687 +12.50(+2.13%)
Jun 24, 2019 637.50 650.00 556.25 587.50 3,454 -43.75(-6.93%)
Jun 21, 2019 668.75 668.75 618.75 631.25 2,139 -25.00(-3.81%)
Jun 20, 2019 725.00 768.75 656.25 656.25 3,017 -50.00(-7.08%)
Jun 19, 2019 687.50 718.75 681.25 706.25 902 +12.50(+1.80%)
Jun 18, 2019 700.00 718.75 687.50 693.75 851 +0.00(+0.00%)
Jun 17, 2019 662.50 706.25 662.50 693.75 851 +31.25(+4.72%)
Jun 14, 2019 668.75 700.00 656.25 662.50 739 -12.50(-1.85%)
Jun 13, 2019 625.00 687.50 625.00 675.00 1,441 +43.75(+6.93%)
Jun 12, 2019 656.25 675.00 618.75 631.25 1,548 -31.25(-4.72%)
Jun 11, 2019 675.00 675.00 656.25 662.50 577 -6.25(-0.93%)
Jun 10, 2019 650.00 687.50 631.25 668.75 1,655 +12.50(+1.90%)
Jun 07, 2019 662.50 681.25 631.25 656.25 2,155 +6.25(+0.96%)
Jun 06, 2019 675.00 681.25 631.25 650.00 2,275 -37.50(-5.45%)
Jun 05, 2019 706.25 718.75 662.50 687.50 1,347 -6.25(-0.90%)
Jun 04, 2019 743.75 743.75 662.50 693.75 3,605 -37.50(-5.13%)
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.