Skip to main content

Trevena Inc (NQ: TRVN )

4.890 -0.060 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 1388 1388 1312 1325 6,444 -81.25(-5.78%)
Sep 27, 2018 1394 1431 1350 1406 6,738 +18.75(+1.35%)
Sep 26, 2018 1344 1412 1325 1388 10,168 +62.50(+4.72%)
Sep 25, 2018 1275 1362 1250 1325 11,190 +106.25(+8.72%)
Sep 24, 2018 1075 1244 1062 1219 9,467 +143.75(+13.37%)
Sep 21, 2018 1038 1075 1019 1075 4,079 +50.00(+4.88%)
Sep 20, 2018 1038 1062 1019 1025 3,364 +6.25(+0.61%)
Sep 19, 2018 1038 1069 1019 1019 2,646 -12.50(-1.21%)
Sep 18, 2018 1019 1044 1019 1031 1,980 +18.75(+1.85%)
Sep 17, 2018 1012 1044 993.75 1012 3,353 +12.50(+1.25%)
Sep 14, 2018 1012 1019 993.75 1000 1,289 +0.00(+0.00%)
Sep 13, 2018 1050 1062 1000 1000 2,102 -43.75(-4.19%)
Sep 12, 2018 1025 1056 1000 1044 2,861 +18.75(+1.83%)
Sep 11, 2018 1088 1088 1019 1025 2,004 -43.75(-4.09%)
Sep 10, 2018 1094 1112 1056 1069 2,455 +12.50(+1.18%)
Sep 07, 2018 1069 1081 1012 1056 2,847 -12.50(-1.17%)
Sep 06, 2018 1106 1106 1062 1069 1,775 -37.50(-3.39%)
Sep 05, 2018 1119 1144 1094 1106 2,484 -12.50(-1.12%)
Sep 04, 2018 1162 1175 1094 1119 3,438 -6.25(-0.56%)
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%)
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.