Skip to main content

Trevena Inc (NQ: TRVN )

0.1628 +0.0082 (+5.30%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 6.580 6.790 6.330 6.520 227,305 -0.12(-1.81%)
Mar 30, 2015 7.030 7.450 6.550 6.640 230,006 -0.33(-4.73%)
Mar 27, 2015 6.550 7.240 6.510 6.970 279,435 +0.28(+4.19%)
Mar 26, 2015 7.210 7.210 6.410 6.690 389,958 -0.63(-8.61%)
Mar 25, 2015 7.730 7.900 7.030 7.320 344,564 -0.43(-5.55%)
Mar 24, 2015 7.600 8.160 7.520 7.750 292,279 +0.18(+2.38%)
Mar 23, 2015 7.550 7.680 7.400 7.570 228,906 +0.07(+0.93%)
Mar 20, 2015 7.400 7.700 7.200 7.500 376,252 +0.13(+1.76%)
Mar 19, 2015 7.460 7.691 7.180 7.370 250,065 -0.07(-0.94%)
Mar 18, 2015 6.800 7.680 6.800 7.440 498,997 +0.65(+9.57%)
Mar 17, 2015 7.150 7.299 6.490 6.790 374,649 -0.31(-4.37%)
Mar 16, 2015 6.520 7.200 6.450 7.100 554,405 +0.58(+8.90%)
Mar 13, 2015 6.300 6.650 6.250 6.520 510,795 +0.27(+4.32%)
Mar 12, 2015 5.810 6.646 5.810 6.250 516,199 +0.51(+8.89%)
Mar 11, 2015 5.780 5.850 5.500 5.740 206,894 +0.09(+1.59%)
Mar 10, 2015 5.500 5.795 5.450 5.650 230,562 +0.12(+2.17%)
Mar 09, 2015 5.610 5.750 5.500 5.530 173,004 -0.04(-0.72%)
Mar 06, 2015 5.580 5.700 5.500 5.570 201,873 +0.03(+0.54%)
Mar 05, 2015 5.370 5.540 5.310 5.540 137,401 +0.28(+5.32%)
Mar 04, 2015 5.290 5.390 5.260 5.260 38,273 +0.00(+0.00%)
Mar 03, 2015 5.280 5.360 5.250 5.260 25,882 -0.05(-0.94%)
Mar 02, 2015 5.330 5.440 5.260 5.310 86,299 -0.08(-1.48%)
Feb 27, 2015 5.520 5.590 5.286 5.390 73,868 -0.21(-3.75%)
Feb 26, 2015 5.510 5.600 5.400 5.600 66,504 +0.09(+1.63%)
Feb 25, 2015 5.240 5.600 5.240 5.510 128,076 +0.23(+4.36%)
Feb 24, 2015 5.180 5.310 5.120 5.280 52,077 +0.10(+1.93%)
Feb 23, 2015 5.400 5.500 5.160 5.180 90,256 -0.26(-4.78%)
Feb 20, 2015 5.460 5.490 5.300 5.440 30,477 -0.03(-0.55%)
Feb 19, 2015 5.540 5.540 5.420 5.470 33,484 -0.08(-1.44%)
Feb 18, 2015 5.230 5.550 5.230 5.550 52,245 +0.28(+5.31%)
Feb 17, 2015 5.450 5.500 5.243 5.270 44,590 -0.15(-2.77%)
Feb 13, 2015 5.300 5.420 5.420 5.420 57,500 +0.15(+2.85%)
Feb 12, 2015 5.310 5.400 5.270 5.270 14,567 -0.02(-0.38%)
Feb 11, 2015 5.300 5.350 5.210 5.290 34,813 -0.04(-0.75%)
Feb 10, 2015 5.420 5.480 5.280 5.330 45,483 -0.02(-0.37%)
Feb 09, 2015 5.220 5.680 5.135 5.350 92,135 +0.28(+5.52%)
Feb 06, 2015 4.830 5.190 4.710 5.070 47,201 +0.24(+4.97%)
Feb 05, 2015 4.989 5.110 4.770 4.830 28,305 -0.19(-3.78%)
Feb 04, 2015 5.170 5.250 4.860 5.020 53,881 -0.13(-2.52%)
Feb 03, 2015 5.300 5.400 5.090 5.150 56,322 -0.12(-2.28%)
Feb 02, 2015 5.440 5.440 5.200 5.270 74,484 -0.18(-3.30%)
Jan 30, 2015 5.650 5.793 5.370 5.450 96,506 -0.26(-4.55%)
Jan 29, 2015 5.670 5.840 5.500 5.710 59,945 +0.08(+1.42%)
Jan 28, 2015 5.750 5.750 5.550 5.630 26,548 -0.10(-1.75%)
Jan 27, 2015 5.760 5.850 5.680 5.730 15,151 -0.15(-2.55%)
Jan 26, 2015 5.710 5.920 5.470 5.880 41,914 +0.18(+3.16%)
Jan 23, 2015 5.770 5.900 5.470 5.700 63,107 -0.10(-1.72%)
Jan 22, 2015 5.710 5.890 5.370 5.800 85,072 +0.14(+2.47%)
Jan 21, 2015 5.860 5.880 5.520 5.660 110,131 -0.24(-4.07%)
Jan 20, 2015 6.060 6.060 5.830 5.900 84,354 -0.04(-0.67%)
Jan 16, 2015 5.830 6.000 5.800 5.940 91,968 +0.09(+1.54%)
Jan 15, 2015 5.980 6.020 5.832 5.850 93,097 -0.15(-2.50%)
Jan 14, 2015 5.950 6.170 5.820 6.000 215,255 +0.01(+0.17%)
Jan 13, 2015 5.990 6.100 5.840 5.990 238,253 +0.07(+1.18%)
Jan 12, 2015 5.920 5.950 5.845 5.920 158,280 +0.04(+0.68%)
Jan 09, 2015 5.990 5.990 5.710 5.880 184,701 +0.06(+1.03%)
Jan 08, 2015 5.500 5.900 5.500 5.820 116,089 +0.34(+6.20%)
Jan 07, 2015 5.340 5.750 5.308 5.480 119,564 +0.12(+2.24%)
Jan 06, 2015 5.830 5.830 5.070 5.360 240,711 -0.37(-6.46%)
Jan 05, 2015 5.620 5.900 5.544 5.730 141,580 +0.08(+1.42%)
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.