Skip to main content

Trevena Inc (NQ: TRVN )

4.930 -0.020 (-0.40%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.