Skip to main content

Trevena Inc (NQ: TRVN )

0.4678 +0.0078 (+1.70%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 53.50 53.50 53.50 82,423 +0.00(+0.00%)
Dec 30, 2020 53.25 55.00 52.25 53.50 82,423 +0.25(+0.47%)
Dec 29, 2020 55.00 55.50 52.50 53.25 148,445 -1.75(-3.18%)
Dec 28, 2020 57.25 58.25 55.00 55.00 140,638 -2.25(-3.93%)
Dec 24, 2020 61.75 62.38 57.00 57.25 117,604 -4.25(-6.91%)
Dec 23, 2020 59.75 63.00 59.50 61.50 281,825 +2.50(+4.24%)
Dec 22, 2020 57.50 59.75 57.25 59.00 159,428 +1.25(+2.16%)
Dec 21, 2020 56.50 57.75 55.50 57.75 94,446 +1.00(+1.76%)
Dec 18, 2020 55.75 57.50 55.50 56.75 122,268 +0.50(+0.89%)
Dec 17, 2020 55.00 57.25 54.25 56.25 118,022 +2.25(+4.17%)
Dec 16, 2020 54.00 54.75 51.50 54.00 130,777 -0.25(-0.46%)
Dec 15, 2020 55.00 55.66 53.75 54.25 98,895 -0.50(-0.91%)
Dec 14, 2020 57.25 57.75 54.25 54.75 101,905 -2.25(-3.95%)
Dec 11, 2020 56.00 60.50 55.83 57.00 142,504 +0.75(+1.33%)
Dec 10, 2020 56.25 57.25 54.75 56.25 96,235 +0.50(+0.90%)
Dec 09, 2020 58.00 59.25 54.25 55.75 146,354 -3.00(-5.11%)
Dec 08, 2020 55.75 58.75 53.75 58.75 169,469 +2.00(+3.52%)
Dec 07, 2020 58.00 58.75 56.25 56.75 129,125 -2.25(-3.81%)
Dec 04, 2020 58.75 60.18 57.50 59.00 100,564 -0.25(-0.42%)
Dec 03, 2020 59.25 60.25 58.25 59.25 80,164 -0.75(-1.25%)
Dec 02, 2020 59.50 60.00 57.50 60.00 95,769 +0.75(+1.27%)
Dec 01, 2020 61.25 62.25 59.25 59.25 140,711 -3.50(-5.58%)
Nov 30, 2020 63.75 65.75 61.75 62.75 129,425 -1.50(-2.33%)
Nov 27, 2020 58.25 64.50 58.10 64.25 134,964 +5.75(+9.83%)
Nov 25, 2020 59.25 59.50 57.00 58.50 99,324 -0.75(-1.27%)
Nov 24, 2020 59.50 60.00 56.50 59.25 187,961 -0.75(-1.25%)
Nov 23, 2020 62.00 63.25 60.00 60.00 172,725 -2.25(-3.61%)
Nov 20, 2020 62.00 63.00 60.75 62.25 116,648 +1.00(+1.63%)
Nov 19, 2020 62.25 63.50 60.75 61.25 113,265 -1.50(-2.39%)
Nov 18, 2020 62.00 63.00 61.25 62.75 133,568 -0.50(-0.79%)
Nov 17, 2020 64.00 64.75 61.75 63.25 133,702 -1.50(-2.32%)
Nov 16, 2020 65.75 67.50 63.50 64.75 152,872 -2.75(-4.07%)
Nov 13, 2020 66.50 68.00 65.25 67.50 113,564 +0.00(+0.00%)
Nov 12, 2020 68.25 69.75 65.50 67.50 120,538 -0.25(-0.37%)
Nov 11, 2020 63.00 69.00 63.00 67.75 180,635 +4.00(+6.27%)
Nov 10, 2020 60.00 64.25 59.25 63.75 156,171 +3.25(+5.37%)
Nov 09, 2020 60.50 62.50 57.75 60.50 172,313 +0.75(+1.26%)
Nov 06, 2020 58.75 61.75 57.75 59.75 133,728 +0.50(+0.84%)
Nov 05, 2020 61.25 61.25 57.00 59.25 265,781 -0.75(-1.25%)
Nov 04, 2020 61.00 64.50 59.75 60.00 173,990 -1.25(-2.04%)
Nov 03, 2020 65.75 66.50 60.50 61.25 348,354 -6.00(-8.92%)
Nov 02, 2020 65.00 67.25 60.50 67.25 249,115 +1.75(+2.67%)
Oct 30, 2020 68.50 70.75 60.25 65.50 459,244 +1.50(+2.34%)
Oct 29, 2020 59.50 66.50 58.75 64.00 197,811 +4.50(+7.56%)
Oct 28, 2020 62.00 62.75 58.25 59.50 163,424 -4.00(-6.30%)
Oct 27, 2020 65.00 65.50 62.75 63.50 77,411 -1.50(-2.31%)
Oct 26, 2020 66.25 68.00 62.75 65.00 109,018 -1.50(-2.26%)
Oct 23, 2020 67.00 67.25 64.50 66.50 83,024 +0.25(+0.38%)
Oct 22, 2020 64.00 66.75 62.75 66.25 122,939 +1.50(+2.32%)
Oct 21, 2020 68.75 69.50 64.50 64.75 229,889 -4.75(-6.83%)
Oct 20, 2020 73.00 73.25 68.75 69.50 172,931 -3.50(-4.79%)
Oct 19, 2020 72.50 74.75 72.25 73.00 112,442 -0.50(-0.68%)
Oct 16, 2020 73.25 76.25 73.00 73.50 129,544 +0.25(+0.34%)
Oct 15, 2020 70.25 75.00 68.50 73.25 218,283 +2.00(+2.81%)
Oct 14, 2020 76.00 76.75 70.75 71.25 270,773 -4.50(-5.94%)
Oct 13, 2020 75.50 78.00 74.50 75.75 180,024 -0.50(-0.66%)
Oct 12, 2020 78.25 79.00 74.00 76.25 279,704 -2.50(-3.17%)
Oct 09, 2020 81.75 82.17 77.75 78.75 231,144 -2.75(-3.37%)
Oct 08, 2020 80.75 82.50 80.25 81.50 159,432 +1.50(+1.88%)
Oct 07, 2020 79.25 85.00 78.50 80.00 356,284 +1.50(+1.91%)
Oct 06, 2020 77.00 82.75 76.00 78.50 421,400 +1.50(+1.95%)
Oct 05, 2020 73.25 77.50 72.50 77.00 270,613 +4.50(+6.21%)
Oct 02, 2020 69.75 73.75 68.75 72.50 212,776 -1.50(-2.03%)
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.