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 (%)
Apr 29, 2016 5062 5112 4788 4869 603 -106.25(-2.14%)
Apr 28, 2016 4831 5138 4794 4975 620 +81.25(+1.66%)
Apr 27, 2016 5006 5044 4812 4894 725 -150.00(-2.97%)
Apr 26, 2016 5206 5219 4888 5044 1,120 -150.00(-2.89%)
Apr 25, 2016 5206 5238 5056 5194 532 -12.50(-0.24%)
Apr 22, 2016 5150 5225 5006 5206 483 +37.50(+0.73%)
Apr 21, 2016 5188 5281 4981 5169 946 +0.00(+0.00%)
Apr 20, 2016 5638 5745 5100 5169 1,373 -456.25(-8.11%)
Apr 19, 2016 5719 5775 5581 5625 867 -93.75(-1.64%)
Apr 18, 2016 5656 5797 5588 5719 771 +43.75(+0.77%)
Apr 15, 2016 5738 5883 5594 5675 919 -31.25(-0.55%)
Apr 14, 2016 5831 5906 5669 5706 703 -131.25(-2.25%)
Apr 13, 2016 5744 5931 5638 5838 450 +131.25(+2.30%)
Apr 12, 2016 5550 5750 5469 5706 361 +162.50(+2.93%)
Apr 11, 2016 5606 5701 5431 5544 694 -12.50(-0.22%)
Apr 08, 2016 5731 5806 5406 5556 511 -68.75(-1.22%)
Apr 07, 2016 5662 5794 5512 5625 435 -75.00(-1.32%)
Apr 06, 2016 5388 5850 5388 5700 671 +318.75(+5.92%)
Apr 05, 2016 5356 5500 5312 5381 388 -43.75(-0.81%)
Apr 04, 2016 5319 5567 5288 5425 910 +125.00(+2.36%)
Apr 01, 2016 5144 5400 5062 5300 802 +131.25(+2.54%)
Mar 31, 2016 5094 5231 5031 5169 710 +56.25(+1.10%)
Mar 30, 2016 5362 5475 5006 5112 621 -131.25(-2.50%)
Mar 29, 2016 4812 5319 4791 5244 975 +512.50(+10.83%)
Mar 28, 2016 4631 4825 4544 4731 601 +93.75(+2.02%)
Mar 24, 2016 4500 4638 4638 4638 482 +56.25(+1.23%)
Mar 23, 2016 4975 5088 4531 4581 776 -387.50(-7.80%)
Mar 22, 2016 4775 5175 4775 4969 535 +156.25(+3.25%)
Mar 21, 2016 4519 4925 4488 4812 568 +293.75(+6.50%)
Mar 18, 2016 4588 4588 4388 4519 1,003 -43.75(-0.96%)
Mar 17, 2016 4512 4638 4344 4562 680 +12.50(+0.27%)
Mar 16, 2016 4594 4769 4388 4550 679 -75.00(-1.62%)
Mar 15, 2016 4800 4844 4525 4625 651 -262.50(-5.37%)
Mar 14, 2016 4806 4994 4775 4888 421 +43.75(+0.90%)
Mar 11, 2016 4744 4912 4619 4844 784 +175.00(+3.75%)
Mar 10, 2016 4688 5150 4519 4669 599 -150.00(-3.11%)
Mar 09, 2016 5344 5409 4562 4819 1,173 -606.25(-11.18%)
Mar 08, 2016 5750 6031 5388 5425 705 -400.00(-6.87%)
Mar 07, 2016 5650 6081 5456 5825 909 +175.00(+3.10%)
Mar 04, 2016 5512 5775 5444 5650 442 +137.50(+2.49%)
Mar 03, 2016 5556 5679 5438 5512 428 -31.25(-0.56%)
Mar 02, 2016 5488 5662 5362 5544 448 +200.00(+3.74%)
Mar 01, 2016 5469 5469 5094 5344 525 +112.50(+2.15%)
Feb 29, 2016 5738 5851 5219 5231 530 -506.25(-8.82%)
Feb 26, 2016 5688 5888 5562 5738 461 +100.00(+1.77%)
Feb 25, 2016 5619 5725 5444 5638 500 +68.75(+1.23%)
Feb 24, 2016 5406 5644 5188 5569 650 +81.25(+1.48%)
Feb 23, 2016 6025 6062 5469 5488 1,600 -581.25(-9.58%)
Feb 22, 2016 5869 6250 5569 6069 5,969 +1031.25(+20.47%)
Feb 19, 2016 4962 5050 4794 5038 395 +43.75(+0.88%)
Feb 18, 2016 5356 5356 4994 4994 264 -331.25(-6.22%)
Feb 17, 2016 5325 5612 5244 5325 500 +43.75(+0.83%)
Feb 16, 2016 4975 5319 4888 5281 466 +381.25(+7.78%)
Feb 12, 2016 4812 4900 4900 4900 458 +131.25(+2.75%)
Feb 11, 2016 4506 4831 4434 4769 557 +150.00(+3.25%)
Feb 10, 2016 4725 4806 4506 4619 582 -31.25(-0.67%)
Feb 09, 2016 4544 4856 4447 4650 745 -12.50(-0.27%)
Feb 08, 2016 4588 4756 4422 4662 987 -43.75(-0.93%)
Feb 05, 2016 4575 4781 4531 4706 726 +100.00(+2.17%)
Feb 04, 2016 4381 4644 4184 4606 676 +225.00(+5.14%)
Feb 03, 2016 4506 4619 4131 4381 504 -75.00(-1.68%)
Feb 02, 2016 4438 4650 4344 4456 484 -112.50(-2.46%)
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.