Skip to main content

Trevena Inc (NQ: TRVN )

0.4655 +0.0055 (+1.20%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 81.25 82.88 80.75 81.75 13,695 +0.75(+0.93%)
Apr 27, 2017 82.50 83.50 80.75 81.00 17,188 -0.75(-0.92%)
Apr 26, 2017 83.75 83.75 81.50 81.75 21,641 -1.75(-2.10%)
Apr 25, 2017 83.00 84.75 81.75 83.50 28,812 +1.00(+1.21%)
Apr 24, 2017 83.00 84.06 82.00 82.50 12,098 +0.25(+0.30%)
Apr 21, 2017 83.75 85.25 81.50 82.25 18,246 -1.75(-2.08%)
Apr 20, 2017 82.25 82.25 81.25 84.00 22,751 +2.50(+3.07%)
Apr 19, 2017 82.50 84.75 81.25 81.50 19,585 -0.25(-0.31%)
Apr 18, 2017 84.00 84.61 81.50 81.75 14,125 -2.75(-3.25%)
Apr 17, 2017 83.00 85.50 82.50 84.50 10,449 +1.50(+1.81%)
Apr 13, 2017 82.50 85.75 82.50 83.00 21,144 +0.00(+0.00%)
Apr 12, 2017 82.00 84.25 80.75 83.00 13,861 +1.00(+1.22%)
Apr 11, 2017 82.50 83.12 81.00 82.00 18,061 -1.50(-1.80%)
Apr 10, 2017 83.25 85.25 81.50 83.50 23,143 +0.75(+0.91%)
Apr 07, 2017 85.50 85.50 82.00 82.75 29,288 -2.25(-2.65%)
Apr 06, 2017 85.25 86.53 81.00 85.00 65,379 +3.75(+4.62%)
Apr 05, 2017 85.50 86.00 80.75 81.25 43,911 -4.25(-4.97%)
Apr 04, 2017 88.75 89.50 85.00 85.50 30,031 -3.25(-3.66%)
Apr 03, 2017 92.50 95.00 88.75 88.75 23,260 -3.00(-3.27%)
Mar 31, 2017 93.75 94.12 91.62 91.75 32,307 -2.00(-2.13%)
Mar 30, 2017 95.75 98.00 92.25 93.75 30,675 -1.25(-1.32%)
Mar 29, 2017 93.75 99.44 92.92 95.00 37,185 +1.25(+1.33%)
Mar 28, 2017 93.25 95.25 92.00 93.75 25,282 +0.75(+0.81%)
Mar 27, 2017 86.00 95.00 85.75 93.00 34,403 +4.25(+4.79%)
Mar 24, 2017 89.75 90.25 86.75 88.75 23,709 -1.00(-1.11%)
Mar 23, 2017 82.50 90.03 82.50 89.75 39,940 +6.50(+7.81%)
Mar 22, 2017 85.00 85.75 81.50 83.25 34,057 -1.50(-1.77%)
Mar 21, 2017 89.00 91.00 83.75 84.75 48,177 -5.00(-5.57%)
Mar 20, 2017 91.25 92.02 88.75 89.75 31,405 -2.25(-2.45%)
Mar 17, 2017 93.25 94.62 91.25 92.00 33,213 -1.75(-1.87%)
Mar 16, 2017 96.00 96.62 92.50 93.75 30,183 -2.50(-2.60%)
Mar 15, 2017 91.50 97.12 90.25 96.25 38,387 +5.75(+6.35%)
Mar 14, 2017 96.50 96.50 89.75 90.50 37,009 -5.75(-5.97%)
Mar 13, 2017 91.75 96.75 91.75 96.25 37,161 +4.50(+4.90%)
Mar 10, 2017 92.25 93.55 89.50 91.75 34,816 +0.25(+0.27%)
Mar 09, 2017 90.00 97.25 89.00 91.50 66,556 +3.25(+3.68%)
Mar 08, 2017 98.25 101.40 87.50 88.25 119,979 -11.50(-11.53%)
Mar 07, 2017 100.75 102.50 99.00 99.75 38,456 -1.25(-1.24%)
Mar 06, 2017 104.00 104.00 99.00 101.00 38,465 -3.25(-3.12%)
Mar 03, 2017 103.25 106.00 102.00 104.25 53,868 +1.00(+0.97%)
Mar 02, 2017 100.00 105.25 99.50 103.25 78,034 +2.75(+2.74%)
Mar 01, 2017 103.00 104.50 98.25 100.50 49,054 -1.00(-0.99%)
Feb 28, 2017 103.75 105.67 98.50 101.50 75,832 -1.25(-1.22%)
Feb 27, 2017 101.00 105.72 99.00 102.75 109,180 +3.00(+3.01%)
Feb 24, 2017 95.75 101.66 93.75 99.75 116,211 +3.50(+3.64%)
Feb 23, 2017 102.50 103.40 92.50 96.25 154,477 -2.50(-2.53%)
Feb 22, 2017 112.75 113.25 96.75 98.75 216,452 -8.00(-7.49%)
Feb 21, 2017 122.50 129.00 106.25 106.75 419,738 -71.50(-40.11%)
Feb 17, 2017 178.25 178.25 178.25 0 +2.50(+1.42%)
Feb 16, 2017 177.50 181.72 170.75 175.75 32,057 -1.50(-0.85%)
Feb 15, 2017 185.00 185.00 171.00 177.25 58,097 -9.00(-4.83%)
Feb 14, 2017 192.50 192.75 185.25 186.25 24,658 -7.00(-3.62%)
Feb 13, 2017 198.00 199.75 192.00 193.25 14,050 -3.25(-1.65%)
Feb 10, 2017 197.25 199.75 195.22 196.50 15,864 -0.50(-0.25%)
Feb 09, 2017 194.50 199.00 190.00 197.00 16,542 +2.75(+1.42%)
Feb 08, 2017 194.50 196.00 185.00 194.25 20,336 -2.00(-1.02%)
Feb 07, 2017 199.00 199.75 189.50 196.25 19,731 -2.25(-1.13%)
Feb 06, 2017 194.50 198.75 192.50 198.50 24,842 +5.50(+2.85%)
Feb 03, 2017 190.75 195.00 185.02 193.00 27,903 +5.25(+2.80%)
Feb 02, 2017 182.50 191.43 180.00 187.75 38,696 +10.25(+5.77%)
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.