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

Trevena Inc (NQ: TRVN )

5.110 +0.220 (+4.50%)
Streaming Delayed Price Updated: 10:15 AM EDT, Sep 19, 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 (%)
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.