Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jun 28, 2019 637.50 656.25 624.50 643.75 887 +6.25(+0.98%)
Jun 27, 2019 618.75 643.75 612.50 637.50 649 +18.75(+3.03%)
Jun 26, 2019 606.25 631.25 587.50 618.75 1,372 +18.75(+3.12%)
Jun 25, 2019 587.50 612.50 581.25 600.00 687 +12.50(+2.13%)
Jun 24, 2019 637.50 650.00 556.25 587.50 3,454 -43.75(-6.93%)
Jun 21, 2019 668.75 668.75 618.75 631.25 2,139 -25.00(-3.81%)
Jun 20, 2019 725.00 768.75 656.25 656.25 3,017 -50.00(-7.08%)
Jun 19, 2019 687.50 718.75 681.25 706.25 902 +12.50(+1.80%)
Jun 18, 2019 700.00 718.75 687.50 693.75 851 +0.00(+0.00%)
Jun 17, 2019 662.50 706.25 662.50 693.75 851 +31.25(+4.72%)
Jun 14, 2019 668.75 700.00 656.25 662.50 739 -12.50(-1.85%)
Jun 13, 2019 625.00 687.50 625.00 675.00 1,441 +43.75(+6.93%)
Jun 12, 2019 656.25 675.00 618.75 631.25 1,548 -31.25(-4.72%)
Jun 11, 2019 675.00 675.00 656.25 662.50 577 -6.25(-0.93%)
Jun 10, 2019 650.00 687.50 631.25 668.75 1,655 +12.50(+1.90%)
Jun 07, 2019 662.50 681.25 631.25 656.25 2,155 +6.25(+0.96%)
Jun 06, 2019 675.00 681.25 631.25 650.00 2,275 -37.50(-5.45%)
Jun 05, 2019 706.25 718.75 662.50 687.50 1,347 -6.25(-0.90%)
Jun 04, 2019 743.75 743.75 662.50 693.75 3,605 -37.50(-5.13%)
Jun 03, 2019 731.25 743.75 712.50 731.25 870 +6.25(+0.86%)
May 31, 2019 768.75 787.50 725.00 725.00 1,542 -18.75(-2.52%)
May 30, 2019 750.00 762.50 731.25 743.75 702 -12.50(-1.65%)
May 29, 2019 750.00 768.75 731.25 756.25 1,294 +12.50(+1.68%)
May 28, 2019 775.00 806.25 743.75 743.75 1,337 -18.75(-2.46%)
May 24, 2019 718.75 768.75 718.75 762.50 1,364 +31.25(+4.27%)
May 23, 2019 787.50 787.50 687.50 731.25 2,811 -62.50(-7.87%)
May 22, 2019 806.25 825.00 787.50 793.75 1,009 -25.00(-3.05%)
May 21, 2019 806.25 837.50 787.50 818.75 1,103 +0.00(+0.00%)
May 20, 2019 831.25 850.00 812.50 818.75 1,333 -25.00(-2.96%)
May 17, 2019 837.50 856.25 825.00 843.75 980 +6.25(+0.75%)
May 16, 2019 831.25 862.50 825.00 837.50 1,449 +0.00(+0.00%)
May 15, 2019 850.00 856.25 781.25 837.50 2,577 -25.00(-2.90%)
May 14, 2019 875.00 893.75 843.75 862.50 2,673 -18.75(-2.13%)
May 13, 2019 931.25 943.75 856.25 881.25 3,840 -106.25(-10.76%)
May 10, 2019 981.25 1031 937.50 987.50 2,893 +18.75(+1.94%)
May 09, 2019 912.50 968.75 887.50 968.75 2,414 +43.75(+4.73%)
May 08, 2019 937.50 962.50 912.50 925.00 960 -6.25(-0.67%)
May 07, 2019 962.50 975.00 912.50 931.25 1,272 -31.25(-3.25%)
May 06, 2019 925.00 975.00 918.75 962.50 1,475 +18.75(+1.99%)
May 03, 2019 900.00 962.50 879.38 943.75 1,572 +62.50(+7.09%)
May 02, 2019 918.75 918.75 868.75 881.25 1,548 -31.25(-3.42%)
May 01, 2019 918.75 937.50 887.50 912.50 708 -6.25(-0.68%)
Apr 30, 2019 937.50 950.00 906.25 918.75 1,461 -25.00(-2.65%)
Apr 29, 2019 943.75 956.25 925.00 943.75 1,396 +12.50(+1.34%)
Apr 26, 2019 912.50 943.75 906.25 931.25 1,011 +12.50(+1.36%)
Apr 25, 2019 906.25 931.25 906.25 918.75 815 +0.00(+0.00%)
Apr 24, 2019 912.50 931.25 900.00 918.75 1,346 +6.25(+0.68%)
Apr 23, 2019 925.00 940.62 906.25 912.50 1,441 -18.75(-2.01%)
Apr 22, 2019 931.25 937.50 900.00 931.25 645 -6.25(-0.67%)
Apr 18, 2019 906.25 943.75 893.75 937.50 1,888 +0.00(+0.00%)
Apr 17, 2019 943.75 962.50 931.25 937.50 1,115 -18.75(-1.96%)
Apr 16, 2019 950.00 975.00 931.25 956.25 1,078 +18.75(+2.00%)
Apr 15, 2019 950.00 981.25 918.75 937.50 2,445 -12.50(-1.32%)
Apr 12, 2019 975.00 975.00 918.75 950.00 2,215 -25.00(-2.56%)
Apr 11, 2019 993.75 1019 962.50 975.00 2,004 -25.00(-2.50%)
Apr 10, 2019 975.00 1006 950.00 1000 1,598 +25.00(+2.56%)
Apr 09, 2019 975.00 1019 962.50 975.00 2,384 -12.50(-1.27%)
Apr 08, 2019 975.00 987.50 956.25 987.50 1,017 +18.75(+1.94%)
Apr 05, 2019 981.25 987.50 968.75 968.75 1,113 -6.25(-0.64%)
Apr 04, 2019 981.25 987.50 950.00 975.00 1,148 +0.00(+0.00%)
Apr 03, 2019 1006 1006 975.00 975.00 1,553 -25.00(-2.50%)
Apr 02, 2019 1012 1038 993.75 1000 2,166 +0.00(+0.00%)
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.