Trevena Inc (NQ: TRVN )

1.330 USD -0.070 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 8.150 8.370 8.050 8.270 444,105 +0.09(+1.10%)
Mar 30, 2016 8.580 8.760 8.010 8.180 388,354 -0.21(-2.50%)
Mar 29, 2016 7.700 8.510 7.665 8.390 609,585 +0.82(+10.83%)
Mar 28, 2016 7.410 7.720 7.270 7.570 375,722 +0.15(+2.02%)
Mar 24, 2016 7.200 7.420 7.420 7.420 301,600 +0.09(+1.23%)
Mar 23, 2016 7.960 8.140 7.250 7.330 485,057 -0.62(-7.80%)
Mar 22, 2016 7.640 8.280 7.640 7.950 334,553 +0.25(+3.25%)
Mar 21, 2016 7.230 7.880 7.180 7.700 355,379 +0.47(+6.50%)
Mar 18, 2016 7.340 7.340 7.020 7.230 626,994 -0.07(-0.96%)
Mar 17, 2016 7.220 7.420 6.950 7.300 425,300 +0.02(+0.27%)
Mar 16, 2016 7.350 7.630 7.020 7.280 424,933 -0.12(-1.62%)
Mar 15, 2016 7.680 7.750 7.240 7.400 406,925 -0.42(-5.37%)
Mar 14, 2016 7.690 7.990 7.640 7.820 263,154 +0.07(+0.90%)
Mar 11, 2016 7.590 7.860 7.390 7.750 490,544 +0.28(+3.75%)
Mar 10, 2016 7.500 8.240 7.230 7.470 374,453 -0.24(-3.11%)
Mar 09, 2016 8.550 8.654 7.300 7.710 733,234 -0.97(-11.18%)
Mar 08, 2016 9.200 9.650 8.620 8.680 440,819 -0.64(-6.87%)
Mar 07, 2016 9.040 9.730 8.730 9.320 568,275 +0.28(+3.10%)
Mar 04, 2016 8.820 9.240 8.710 9.040 276,398 +0.22(+2.49%)
Mar 03, 2016 8.890 9.086 8.700 8.820 268,016 -0.05(-0.56%)
Mar 02, 2016 8.780 9.060 8.580 8.870 280,410 +0.32(+3.74%)
Mar 01, 2016 8.750 8.750 8.150 8.550 328,499 +0.18(+2.15%)
Feb 29, 2016 9.180 9.361 8.350 8.370 331,778 -0.81(-8.82%)
Feb 26, 2016 9.100 9.420 8.900 9.180 288,269 +0.16(+1.77%)
Feb 25, 2016 8.990 9.160 8.710 9.020 313,031 +0.11(+1.23%)
Feb 24, 2016 8.650 9.030 8.300 8.910 406,649 +0.13(+1.48%)
Feb 23, 2016 9.640 9.700 8.750 8.780 1,000,513 -0.93(-9.58%)
Feb 22, 2016 9.390 10.00 8.910 9.710 3,730,638 +1.65(+20.47%)
Feb 19, 2016 7.940 8.080 7.670 8.060 247,453 +0.07(+0.88%)
Feb 18, 2016 8.570 8.570 7.990 7.990 165,007 -0.53(-6.22%)
Feb 17, 2016 8.520 8.980 8.390 8.520 312,899 +0.07(+0.83%)
Feb 16, 2016 7.960 8.510 7.820 8.450 291,761 +0.61(+7.78%)
Feb 12, 2016 7.700 7.840 7.840 7.840 286,300 +0.21(+2.75%)
Feb 11, 2016 7.210 7.730 7.095 7.630 348,128 +0.24(+3.25%)
Feb 10, 2016 7.560 7.690 7.210 7.390 364,210 -0.05(-0.67%)
Feb 09, 2016 7.270 7.770 7.115 7.440 465,834 -0.02(-0.27%)
Feb 08, 2016 7.340 7.610 7.076 7.460 617,406 -0.07(-0.93%)
Feb 05, 2016 7.320 7.650 7.250 7.530 454,099 +0.16(+2.17%)
Feb 04, 2016 7.010 7.430 6.695 7.370 422,742 +0.36(+5.14%)
Feb 03, 2016 7.210 7.390 6.610 7.010 315,240 -0.12(-1.68%)
Feb 02, 2016 7.100 7.440 6.950 7.130 302,955 -0.18(-2.46%)
Feb 01, 2016 7.220 7.390 6.900 7.310 273,536 +0.03(+0.41%)
Jan 29, 2016 6.690 7.330 6.550 7.280 388,574 +0.59(+8.82%)
Jan 28, 2016 7.160 7.380 6.670 6.690 288,892 -0.37(-5.24%)
Jan 27, 2016 7.430 7.551 7.030 7.060 256,565 -0.38(-5.11%)
Jan 26, 2016 7.650 7.660 7.040 7.440 229,017 -0.15(-1.98%)
Jan 25, 2016 7.600 7.960 7.550 7.590 174,807 -0.08(-1.04%)
Jan 22, 2016 7.610 7.780 7.360 7.670 281,771 +0.21(+2.82%)
Jan 21, 2016 7.620 8.030 7.430 7.460 375,384 -0.16(-2.10%)
Jan 20, 2016 7.480 7.850 7.210 7.620 482,929 +0.02(+0.26%)
Jan 19, 2016 8.210 8.220 7.430 7.600 347,799 -0.38(-4.76%)
Jan 15, 2016 8.050 7.980 7.980 7.980 430,300 -0.33(-3.97%)
Jan 14, 2016 7.750 8.640 7.330 8.310 412,086 +0.61(+7.92%)
Jan 13, 2016 8.360 9.200 7.648 7.700 267,752 -0.63(-7.56%)
Jan 12, 2016 8.080 8.550 7.920 8.330 359,765 +0.18(+2.21%)
Jan 11, 2016 8.740 8.930 7.810 8.150 518,514 -0.76(-8.53%)
Jan 08, 2016 9.240 9.480 8.880 8.910 263,563 -0.32(-3.47%)
Jan 07, 2016 9.570 9.622 8.800 9.230 498,401 -0.65(-6.58%)
Jan 06, 2016 9.670 9.930 9.500 9.880 419,401 +0.08(+0.82%)
Jan 05, 2016 9.770 9.910 9.570 9.800 348,304 +0.02(+0.20%)
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.