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 (%)
Aug 31, 2018 1125 1125 1125 0 +56.25(+5.26%)
Aug 30, 2018 1000 1075 987.50 1069 4,707 +87.50(+8.92%)
Aug 29, 2018 993.75 1012 981.25 981.25 1,254 -6.25(-0.63%)
Aug 28, 2018 1000 1006 981.25 987.50 1,340 -12.50(-1.25%)
Aug 27, 2018 1000 1012 981.25 1000 1,460 +18.75(+1.91%)
Aug 24, 2018 962.50 981.25 950.00 981.25 960 +25.00(+2.61%)
Aug 23, 2018 993.75 993.75 943.75 956.25 1,526 -25.00(-2.55%)
Aug 22, 2018 968.75 1000 968.75 981.25 1,039 +0.00(+0.00%)
Aug 21, 2018 968.75 993.75 968.75 981.25 723 +12.50(+1.29%)
Aug 20, 2018 993.75 993.75 943.75 968.75 1,314 -12.50(-1.27%)
Aug 17, 2018 1006 1012 968.75 981.25 1,205 -25.00(-2.48%)
Aug 16, 2018 981.25 1006 968.75 1006 1,096 +25.00(+2.55%)
Aug 15, 2018 1006 1012 975.00 981.25 1,579 -18.75(-1.88%)
Aug 14, 2018 1019 1025 981.25 1000 1,143 -12.50(-1.23%)
Aug 13, 2018 1031 1050 1000 1012 2,389 -6.25(-0.61%)
Aug 10, 2018 1000 1044 975.00 1019 2,267 +12.50(+1.24%)
Aug 09, 2018 975.00 1019 968.75 1006 1,084 +31.25(+3.21%)
Aug 08, 2018 1000 1019 962.50 975.00 1,593 -31.25(-3.11%)
Aug 07, 2018 1000 1025 987.50 1006 1,676 +12.50(+1.26%)
Aug 06, 2018 1025 1031 987.50 993.75 1,356 -25.00(-2.45%)
Aug 03, 2018 925.00 1031 925.00 1019 3,954 +93.75(+10.14%)
Aug 02, 2018 943.75 943.75 906.25 925.00 1,215 +0.00(+0.00%)
Aug 01, 2018 956.25 987.50 918.75 925.00 2,117 -37.50(-3.90%)
Jul 31, 2018 918.75 968.75 906.25 962.50 2,228 +50.00(+5.48%)
Jul 30, 2018 912.50 931.25 893.75 912.50 1,254 +6.25(+0.69%)
Jul 27, 2018 956.25 956.25 893.75 906.25 3,284 -31.25(-3.33%)
Jul 26, 2018 912.50 943.75 912.50 937.50 2,327 +25.00(+2.74%)
Jul 25, 2018 893.75 931.25 887.50 912.50 2,416 +31.25(+3.55%)
Jul 24, 2018 875.00 912.31 875.00 881.25 2,071 +12.50(+1.44%)
Jul 23, 2018 891.25 850.00 868.75 1,402 -12.50(-1.42%)
Jul 20, 2018 900.00 900.00 868.75 881.25 1,340 -6.25(-0.70%)
Jul 19, 2018 893.75 906.25 887.50 887.50 1,171 -6.25(-0.70%)
Jul 18, 2018 925.00 928.12 868.75 893.75 2,160 -31.25(-3.38%)
Jul 17, 2018 925.00 937.56 912.50 925.00 753 +0.00(+0.00%)
Jul 16, 2018 937.50 950.00 912.50 925.00 1,497 -12.50(-1.33%)
Jul 13, 2018 925.00 940.00 925.00 937.50 1,502 +6.25(+0.67%)
Jul 12, 2018 937.50 962.50 925.00 931.25 1,746 -6.25(-0.67%)
Jul 11, 2018 937.50 1006 925.00 937.50 3,640 +6.25(+0.67%)
Jul 10, 2018 937.50 943.75 931.25 931.25 2,850 +0.00(+0.00%)
Jul 09, 2018 937.50 950.00 912.50 931.25 1,033 +0.00(+0.00%)
Jul 06, 2018 937.50 943.75 925.00 931.25 1,432 -6.25(-0.67%)
Jul 05, 2018 962.50 968.75 931.25 937.50 1,014 -25.00(-2.60%)
Jul 03, 2018 962.50 962.50 962.50 0 +25.00(+2.67%)
Jul 02, 2018 900.00 956.25 856.25 937.50 2,767 +37.50(+4.17%)
Jun 29, 2018 968.75 968.75 881.25 900.00 3,088 -37.50(-4.00%)
Jun 28, 2018 937.50 937.50 925.00 937.50 1,542 +6.25(+0.67%)
Jun 27, 2018 968.75 981.25 925.00 931.25 1,781 -37.50(-3.87%)
Jun 26, 2018 981.25 987.50 943.75 968.75 1,670 -18.75(-1.90%)
Jun 25, 2018 1019 1031 981.25 987.50 1,885 -31.25(-3.07%)
Jun 22, 2018 1044 1050 1006 1019 10,934 -25.00(-2.40%)
Jun 21, 2018 1069 1081 1012 1044 1,574 -18.75(-1.76%)
Jun 20, 2018 1062 1081 1050 1062 1,764 +6.25(+0.59%)
Jun 19, 2018 1056 1062 1012 1056 1,558 +0.00(+0.00%)
Jun 18, 2018 1088 1088 1031 1056 2,112 -37.50(-3.43%)
Jun 15, 2018 1131 1088 1094 2,164 +6.25(+0.57%)
Jun 14, 2018 1125 1131 1088 1088 1,529 -37.50(-3.33%)
Jun 13, 2018 1112 1138 1106 1125 1,206 +12.50(+1.12%)
Jun 12, 2018 1112 1138 1094 1112 1,300 -6.25(-0.56%)
Jun 11, 2018 1112 1131 1100 1119 873 +12.50(+1.13%)
Jun 08, 2018 1125 1136 1094 1106 1,629 -18.75(-1.67%)
Jun 07, 2018 1175 1200 1100 1125 1,145 -43.75(-3.74%)
Jun 06, 2018 1131 1188 1112 1169 1,627 +50.00(+4.47%)
Jun 05, 2018 1125 1138 1075 1119 1,566 +0.00(+0.00%)
Jun 04, 2018 1138 1138 1094 1119 1,032 -6.25(-0.56%)
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.