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

Trevena Inc (NQ: TRVN )

4.010 -0.690 (-14.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2019 447.69 447.69 418.75 428.44 436 -17.94(-4.02%)
Nov 27, 2019 448.12 457.19 428.12 446.38 696 +8.31(+1.90%)
Nov 26, 2019 430.25 449.56 421.81 438.06 456 +6.81(+1.58%)
Nov 25, 2019 450.00 450.50 414.12 431.25 811 -3.25(-0.75%)
Nov 22, 2019 400.00 456.12 400.00 434.50 1,432 +47.00(+12.13%)
Nov 21, 2019 418.75 431.25 375.00 387.50 2,247 -29.88(-7.16%)
Nov 20, 2019 466.12 468.75 416.88 417.38 1,744 -7.62(-1.79%)
Nov 19, 2019 425.00 437.50 406.25 425.00 2,225 +0.00(+0.00%)
Nov 18, 2019 442.56 464.69 419.12 425.00 1,158 -25.00(-5.56%)
Nov 15, 2019 462.50 467.31 441.94 450.00 466 -13.56(-2.93%)
Nov 14, 2019 468.75 482.69 456.25 463.56 407 -0.81(-0.18%)
Nov 13, 2019 462.50 478.06 455.62 464.38 501 -16.88(-3.51%)
Nov 12, 2019 456.25 500.00 456.25 481.25 681 +24.88(+5.45%)
Nov 11, 2019 468.75 472.19 437.50 456.38 931 -15.81(-3.35%)
Nov 08, 2019 481.25 500.00 468.75 472.19 634 -2.81(-0.59%)
Nov 07, 2019 500.00 500.00 475.00 475.00 660 -12.50(-2.56%)
Nov 06, 2019 500.00 500.00 468.75 487.50 1,050 -6.25(-1.27%)
Nov 05, 2019 512.50 512.50 450.00 493.75 3,180 -18.75(-3.66%)
Nov 04, 2019 593.75 593.75 487.50 512.50 4,657 -108.12(-17.42%)
Nov 01, 2019 605.56 631.25 605.56 620.62 505 +20.62(+3.44%)
Oct 31, 2019 612.50 631.25 600.00 600.00 803 -18.75(-3.03%)
Oct 30, 2019 625.00 631.25 606.25 618.75 281 -6.25(-1.00%)
Oct 29, 2019 606.25 643.75 593.75 625.00 911 +29.50(+4.95%)
Oct 28, 2019 601.94 612.50 589.25 595.50 394 -10.25(-1.69%)
Oct 25, 2019 587.00 612.50 581.25 605.75 274 +12.00(+2.02%)
Oct 24, 2019 600.00 600.00 581.25 593.75 314 -6.25(-1.04%)
Oct 23, 2019 600.00 618.75 593.75 600.00 269 -3.12(-0.52%)
Oct 22, 2019 587.50 612.50 575.50 603.12 903 +22.50(+3.88%)
Oct 21, 2019 587.50 600.62 575.00 580.62 339 -0.62(-0.11%)
Oct 18, 2019 604.31 611.19 575.38 581.25 343 -18.75(-3.12%)
Oct 17, 2019 612.50 625.00 600.00 600.00 250 -12.31(-2.01%)
Oct 16, 2019 603.12 624.38 600.00 612.31 294 +12.31(+2.05%)
Oct 15, 2019 612.50 625.00 593.75 600.00 448 -12.50(-2.04%)
Oct 14, 2019 593.75 618.75 593.75 612.50 250 +0.00(+0.00%)
Oct 11, 2019 581.25 618.75 568.94 612.50 801 +37.50(+6.52%)
Oct 10, 2019 562.50 587.50 562.50 575.00 285 +9.88(+1.75%)
Oct 09, 2019 593.75 615.62 556.25 565.12 847 -24.81(-4.21%)
Oct 08, 2019 603.31 618.75 581.75 589.94 666 -16.31(-2.69%)
Oct 07, 2019 606.25 631.25 600.00 606.25 347 -10.00(-1.62%)
Oct 04, 2019 656.25 662.50 581.25 616.25 1,191 -46.25(-6.98%)
Oct 03, 2019 618.75 675.00 606.25 662.50 1,019 +43.75(+7.07%)
Oct 02, 2019 593.75 637.50 593.75 618.75 583 +6.25(+1.02%)
Oct 01, 2019 606.25 625.00 587.50 612.50 606 +8.00(+1.32%)
Sep 30, 2019 575.00 617.44 569.12 604.50 425 +17.00(+2.89%)
Sep 27, 2019 593.75 625.00 568.75 587.50 1,018 +25.00(+4.44%)
Sep 26, 2019 581.25 593.75 562.50 562.50 806 -12.50(-2.17%)
Sep 25, 2019 575.00 593.75 562.50 575.00 648 -7.94(-1.36%)
Sep 24, 2019 600.00 624.69 582.19 582.94 615 -10.81(-1.82%)
Sep 23, 2019 606.25 612.50 587.50 593.75 637 -15.62(-2.56%)
Sep 20, 2019 637.50 637.50 607.50 609.38 798 -15.62(-2.50%)
Sep 19, 2019 625.00 650.00 618.75 625.00 756 +0.00(+0.00%)
Sep 18, 2019 625.00 656.25 618.75 625.00 859 +6.25(+1.01%)
Sep 17, 2019 631.25 650.00 618.75 618.75 969 -6.25(-1.00%)
Sep 16, 2019 587.50 668.75 568.75 625.00 1,979 +33.44(+5.65%)
Sep 13, 2019 589.00 606.25 570.00 591.56 728 +10.31(+1.77%)
Sep 12, 2019 568.75 600.00 556.25 581.25 735 +6.25(+1.09%)
Sep 11, 2019 562.50 600.00 562.50 575.00 943 -6.25(-1.08%)
Sep 10, 2019 631.25 631.25 562.50 581.25 1,247 -37.50(-6.06%)
Sep 09, 2019 562.50 650.00 562.50 618.75 1,746 +56.25(+10.00%)
Sep 06, 2019 525.00 575.00 521.88 562.50 1,042 +37.50(+7.14%)
Sep 05, 2019 506.25 525.00 500.00 525.00 768 +14.69(+2.88%)
Sep 04, 2019 513.06 523.44 493.75 510.31 626 -2.19(-0.43%)
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.