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

Trevena Inc (NQ: TRVN )

4.700 -0.190 (-3.89%)
Streaming Delayed Price Updated: 3:56 PM 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 (%)
Oct 31, 2016 3162 3162 3038 3050 423 -93.75(-2.98%)
Oct 28, 2016 3250 3282 3094 3144 863 -150.00(-4.55%)
Oct 27, 2016 3481 3544 3294 3294 404 -162.50(-4.70%)
Oct 26, 2016 3588 3661 3456 3456 293 -125.00(-3.49%)
Oct 25, 2016 3612 3650 3550 3581 212 -12.50(-0.35%)
Oct 24, 2016 3725 3744 3588 3594 619 -87.50(-2.38%)
Oct 21, 2016 3688 3756 3631 3681 266 -6.25(-0.17%)
Oct 20, 2016 3638 3725 3606 3688 206 +56.25(+1.55%)
Oct 19, 2016 3769 3769 3625 3631 332 -137.50(-3.65%)
Oct 18, 2016 3744 3988 3744 3769 297 +68.75(+1.86%)
Oct 17, 2016 3831 3831 3656 3700 611 -112.50(-2.95%)
Oct 14, 2016 3906 3975 3788 3812 411 -56.25(-1.45%)
Oct 13, 2016 3850 3975 3838 3869 368 -12.50(-0.32%)
Oct 12, 2016 3975 4062 3875 3881 391 -100.00(-2.51%)
Oct 11, 2016 4062 4075 3944 3981 276 -112.50(-2.75%)
Oct 10, 2016 4056 4148 4031 4094 391 +75.00(+1.87%)
Oct 07, 2016 4056 4062 3988 4019 275 -6.25(-0.16%)
Oct 06, 2016 4181 4181 4006 4025 456 -181.25(-4.31%)
Oct 05, 2016 4169 4287 4125 4206 300 +56.25(+1.36%)
Oct 04, 2016 4219 4312 4150 4150 300 -68.75(-1.63%)
Oct 03, 2016 4206 4262 4138 4219 387 +0.00(+0.00%)
Sep 30, 2016 4175 4262 4112 4219 342 +68.75(+1.66%)
Sep 29, 2016 4388 4419 4134 4150 538 -231.25(-5.28%)
Sep 28, 2016 4406 4412 4312 4381 358 -25.00(-0.57%)
Sep 27, 2016 4375 4412 4319 4406 479 +31.25(+0.71%)
Sep 26, 2016 4369 4419 4325 4375 395 +0.00(+0.00%)
Sep 23, 2016 4394 4438 4331 4375 316 -18.75(-0.43%)
Sep 22, 2016 4462 4462 4288 4394 503 -6.25(-0.14%)
Sep 21, 2016 4388 4438 4231 4400 364 +18.75(+0.43%)
Sep 20, 2016 4450 4500 4356 4381 485 -18.75(-0.43%)
Sep 19, 2016 4419 4456 4312 4400 494 -12.50(-0.28%)
Sep 16, 2016 4388 4462 4325 4412 834 +56.25(+1.29%)
Sep 15, 2016 4306 4406 4244 4356 303 +68.75(+1.60%)
Sep 14, 2016 4244 4431 4225 4288 456 +31.25(+0.73%)
Sep 13, 2016 4325 4325 4106 4256 448 -87.50(-2.01%)
Sep 12, 2016 4281 4362 4250 4344 364 +37.50(+0.87%)
Sep 09, 2016 4344 4469 4294 4306 831 +18.75(+0.44%)
Sep 08, 2016 4250 4316 4181 4288 322 +37.50(+0.88%)
Sep 07, 2016 4306 4344 4206 4250 260 -31.25(-0.73%)
Sep 06, 2016 4238 4416 4238 4281 371 +62.50(+1.48%)
Sep 02, 2016 4262 4219 4219 4219 266 -12.50(-0.30%)
Sep 01, 2016 4231 4300 4162 4231 202 -6.25(-0.15%)
Aug 31, 2016 4356 4356 4200 4238 296 -106.25(-2.45%)
Aug 30, 2016 4375 4431 4331 4344 173 -12.50(-0.29%)
Aug 29, 2016 4431 4438 4312 4356 216 -43.75(-0.99%)
Aug 26, 2016 4338 4545 4338 4400 466 +68.75(+1.59%)
Aug 25, 2016 4438 4741 4178 4331 1,030 -93.75(-2.12%)
Aug 24, 2016 4638 4769 4394 4425 565 -212.50(-4.58%)
Aug 23, 2016 4656 4656 4569 4638 286 +0.00(+0.00%)
Aug 22, 2016 4525 4662 4453 4638 404 +137.50(+3.06%)
Aug 19, 2016 4500 4562 4462 4500 295 -12.50(-0.28%)
Aug 18, 2016 4500 4544 4456 4512 243 +25.00(+0.56%)
Aug 17, 2016 4550 4550 4400 4488 307 -62.50(-1.37%)
Aug 16, 2016 4569 4625 4512 4550 515 -18.75(-0.41%)
Aug 15, 2016 4388 4569 4325 4569 519 +212.50(+4.88%)
Aug 12, 2016 4325 4419 4319 4356 658 +43.75(+1.01%)
Aug 11, 2016 4375 4431 4281 4312 689 -50.00(-1.15%)
Aug 10, 2016 4312 4422 4278 4362 598 +31.25(+0.72%)
Aug 09, 2016 4175 4375 4125 4331 476 +153.13(+3.67%)
Aug 08, 2016 4350 4394 4156 4178 492 -53.13(-1.26%)
Aug 05, 2016 4206 4281 4125 4231 510 +18.75(+0.45%)
Aug 04, 2016 4231 4306 4131 4212 765 -12.50(-0.30%)
Aug 03, 2016 4062 4247 4038 4225 591 +137.50(+3.36%)
Aug 02, 2016 3981 4138 3919 4088 505 +93.75(+2.35%)
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.