Skip to main content

Trevena Inc (NQ: TRVN )

0.4596 -0.0004 (-0.09%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 47.75 49.00 46.25 46.50 39,509 +0.00(+0.00%)
Apr 27, 2018 45.00 47.25 43.75 46.50 28,054 +3.25(+7.51%)
Apr 26, 2018 43.00 43.75 42.50 43.25 11,727 +0.50(+1.17%)
Apr 25, 2018 42.75 43.38 41.50 42.75 10,583 +0.50(+1.18%)
Apr 24, 2018 43.00 43.25 41.75 42.25 12,058 -0.75(-1.74%)
Apr 23, 2018 43.25 43.50 41.25 43.00 20,462 -0.25(-0.58%)
Apr 20, 2018 43.75 43.75 42.75 43.25 13,346 -0.50(-1.14%)
Apr 19, 2018 43.75 45.38 43.25 43.75 29,047 +0.00(+0.00%)
Apr 18, 2018 43.25 44.25 42.75 43.75 37,233 +2.00(+4.79%)
Apr 17, 2018 39.75 42.75 38.75 41.75 42,941 +2.75(+7.05%)
Apr 16, 2018 40.75 40.75 38.75 39.00 29,066 -1.25(-3.11%)
Apr 13, 2018 41.50 42.25 40.25 40.25 17,532 -1.25(-3.01%)
Apr 12, 2018 43.25 43.25 38.25 41.50 37,739 -1.75(-4.05%)
Apr 11, 2018 42.50 43.75 41.75 43.25 16,590 +0.75(+1.76%)
Apr 10, 2018 42.25 43.50 41.25 42.50 27,602 +0.75(+1.80%)
Apr 09, 2018 41.50 43.75 40.75 41.75 22,188 +1.00(+2.45%)
Apr 06, 2018 41.25 42.25 39.50 40.75 33,006 -0.75(-1.81%)
Apr 05, 2018 40.75 42.50 39.50 41.50 30,433 +1.50(+3.75%)
Apr 04, 2018 38.00 40.25 37.50 40.00 25,729 +1.75(+4.58%)
Apr 03, 2018 39.50 40.50 37.00 38.25 51,059 -0.25(-0.65%)
Apr 02, 2018 40.75 41.50 38.00 38.50 38,628 -2.50(-6.10%)
Mar 29, 2018 41.00 41.00 41.00 0 -1.75(-4.09%)
Mar 28, 2018 43.75 44.50 41.75 42.75 22,300 -0.25(-0.58%)
Mar 27, 2018 44.50 44.75 42.75 43.00 19,272 -1.00(-2.27%)
Mar 26, 2018 43.50 46.16 42.25 44.00 26,446 +1.00(+2.33%)
Mar 23, 2018 44.50 45.12 42.62 43.00 25,151 -1.25(-2.82%)
Mar 22, 2018 44.75 46.00 44.00 44.25 27,719 -0.50(-1.12%)
Mar 21, 2018 44.25 45.50 43.75 44.75 21,932 +1.25(+2.87%)
Mar 20, 2018 44.00 46.00 43.00 43.50 13,645 -0.75(-1.69%)
Mar 19, 2018 45.50 46.25 43.50 44.25 19,032 -1.75(-3.80%)
Mar 16, 2018 46.75 47.50 45.00 46.00 21,275 -1.00(-2.13%)
Mar 15, 2018 46.00 47.00 45.50 47.00 21,634 +0.75(+1.62%)
Mar 14, 2018 48.25 49.75 45.75 46.25 31,957 -1.75(-3.65%)
Mar 13, 2018 48.00 50.00 47.50 48.00 23,211 +0.00(+0.00%)
Mar 12, 2018 49.25 50.00 47.75 48.00 33,637 -1.50(-3.03%)
Mar 09, 2018 51.25 52.25 47.00 49.50 57,122 -2.00(-3.88%)
Mar 08, 2018 48.00 52.75 47.50 51.50 58,190 +4.50(+9.57%)
Mar 07, 2018 47.00 64,561 -3.50(-6.93%)
Mar 06, 2018 49.75 51.50 48.62 50.50 59,472 +2.25(+4.66%)
Mar 05, 2018 49.50 50.00 47.75 48.25 42,302 +2.00(+4.32%)
Mar 02, 2018 43.75 46.25 43.75 46.25 24,658 +2.50(+5.71%)
Mar 01, 2018 44.75 46.50 43.00 43.75 60,792 -1.00(-2.23%)
Feb 28, 2018 46.50 46.50 44.50 44.75 33,173 +0.00(+0.00%)
Feb 27, 2018 44.00 47.50 43.75 44.75 58,171 +1.00(+2.29%)
Feb 26, 2018 44.00 44.25 42.75 43.75 24,373 +0.75(+1.74%)
Feb 23, 2018 42.25 44.00 41.12 43.00 47,619 +2.25(+5.52%)
Feb 22, 2018 41.75 42.00 40.00 40.75 14,831 -0.25(-0.61%)
Feb 21, 2018 41.50 42.00 40.25 41.00 14,883 +0.00(+0.00%)
Feb 20, 2018 42.50 42.75 40.75 41.00 20,996 -1.12(-2.67%)
Feb 16, 2018 42.12 42.12 42.12 0 -0.12(-0.30%)
Feb 15, 2018 42.75 44.00 41.25 42.25 20,363 -0.25(-0.59%)
Feb 14, 2018 42.25 42.75 40.88 42.50 13,279 +0.00(+0.00%)
Feb 13, 2018 43.50 43.75 42.25 42.50 15,922 -1.25(-2.86%)
Feb 12, 2018 42.25 44.00 42.00 43.75 40,886 +3.00(+7.36%)
Feb 09, 2018 37.75 41.00 33.50 40.75 71,923 +3.00(+7.95%)
Feb 08, 2018 40.75 37.75 37.75 14,081 -1.75(-4.43%)
Feb 07, 2018 38.75 38.75 38.50 39.50 12,435 +1.00(+2.60%)
Feb 06, 2018 37.50 39.75 37.50 38.50 16,205 -0.25(-0.65%)
Feb 05, 2018 38.75 41.25 38.00 38.75 26,670 -0.25(-0.64%)
Feb 02, 2018 40.00 40.24 38.25 39.00 24,113 -1.25(-3.11%)
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.