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 (%)
Jan 29, 2021 1375 1419 1350 1362 4,612 -6.25(-0.46%)
Jan 28, 2021 1388 1469 1350 1369 5,073 -6.25(-0.45%)
Jan 27, 2021 1388 1500 1369 1375 5,550 -68.75(-4.76%)
Jan 26, 2021 1469 1488 1406 1444 5,652 -18.75(-1.28%)
Jan 25, 2021 1406 1469 1388 1462 6,580 +81.25(+5.88%)
Jan 22, 2021 1344 1388 1325 1381 4,370 +31.25(+2.31%)
Jan 21, 2021 1362 1362 1325 1350 2,555 +6.25(+0.47%)
Jan 20, 2021 1369 1375 1325 1344 3,522 -18.75(-1.38%)
Jan 19, 2021 1369 1406 1338 1362 5,005 +37.50(+2.83%)
Jan 15, 2021 1369 1400 1319 1325 5,857 -37.50(-2.75%)
Jan 14, 2021 1388 1400 1350 1362 3,815 -25.00(-1.80%)
Jan 13, 2021 1388 1400 1350 1388 4,010 +6.25(+0.45%)
Jan 12, 2021 1381 1400 1344 1381 4,631 +18.75(+1.38%)
Jan 11, 2021 1456 1462 1350 1362 8,225 -137.50(-9.17%)
Jan 08, 2021 1512 1544 1488 1500 4,890 -12.50(-0.83%)
Jan 07, 2021 1400 1512 1400 1512 6,906 +125.00(+9.01%)
Jan 06, 2021 1358 1444 1356 1388 6,289 +37.50(+2.78%)
Jan 05, 2021 1306 1362 1294 1350 3,626 +31.25(+2.37%)
Jan 04, 2021 1325 1344 1288 1319 5,967 -18.75(-1.40%)
Dec 31, 2020 1338 1338 1338 3,296 +0.00(+0.00%)
Dec 30, 2020 1331 1375 1306 1338 3,296 +6.25(+0.47%)
Dec 29, 2020 1375 1388 1312 1331 5,937 -43.75(-3.18%)
Dec 28, 2020 1431 1456 1375 1375 5,625 -56.25(-3.93%)
Dec 24, 2020 1544 1559 1425 1431 4,704 -106.25(-6.91%)
Dec 23, 2020 1494 1575 1488 1538 11,273 +62.50(+4.24%)
Dec 22, 2020 1438 1494 1431 1475 6,377 +31.25(+2.16%)
Dec 21, 2020 1412 1444 1388 1444 3,777 +25.00(+1.76%)
Dec 18, 2020 1394 1438 1388 1419 4,890 +12.50(+0.89%)
Dec 17, 2020 1375 1431 1356 1406 4,720 +56.25(+4.17%)
Dec 16, 2020 1350 1369 1288 1350 5,231 -6.25(-0.46%)
Dec 15, 2020 1375 1391 1344 1356 3,955 -12.50(-0.91%)
Dec 14, 2020 1431 1444 1356 1369 4,076 -56.25(-3.95%)
Dec 11, 2020 1400 1512 1396 1425 5,700 +18.75(+1.33%)
Dec 10, 2020 1406 1431 1369 1406 3,849 +12.50(+0.90%)
Dec 09, 2020 1450 1481 1356 1394 5,854 -75.00(-5.11%)
Dec 08, 2020 1394 1469 1344 1469 6,778 +50.00(+3.52%)
Dec 07, 2020 1450 1469 1406 1419 5,165 -56.25(-3.81%)
Dec 04, 2020 1469 1504 1438 1475 4,022 -6.25(-0.42%)
Dec 03, 2020 1481 1506 1456 1481 3,206 -18.75(-1.25%)
Dec 02, 2020 1488 1500 1438 1500 3,830 +18.75(+1.27%)
Dec 01, 2020 1531 1556 1481 1481 5,628 -87.50(-5.58%)
Nov 30, 2020 1594 1644 1544 1569 5,177 -37.50(-2.33%)
Nov 27, 2020 1456 1612 1453 1606 5,398 +143.75(+9.83%)
Nov 25, 2020 1481 1488 1425 1462 3,972 -18.75(-1.27%)
Nov 24, 2020 1488 1500 1412 1481 7,518 -18.75(-1.25%)
Nov 23, 2020 1550 1581 1500 1500 6,909 -56.25(-3.61%)
Nov 20, 2020 1550 1575 1519 1556 4,665 +25.00(+1.63%)
Nov 19, 2020 1556 1588 1519 1531 4,530 -37.50(-2.39%)
Nov 18, 2020 1550 1575 1531 1569 5,342 -12.50(-0.79%)
Nov 17, 2020 1600 1619 1544 1581 5,348 -37.50(-2.32%)
Nov 16, 2020 1644 1688 1588 1619 6,114 -68.75(-4.07%)
Nov 13, 2020 1662 1700 1631 1688 4,542 +0.00(+0.00%)
Nov 12, 2020 1706 1744 1638 1688 4,821 -6.25(-0.37%)
Nov 11, 2020 1575 1725 1575 1694 7,225 +100.00(+6.27%)
Nov 10, 2020 1500 1606 1481 1594 6,246 +81.25(+5.37%)
Nov 09, 2020 1512 1562 1444 1512 6,892 +18.75(+1.26%)
Nov 06, 2020 1469 1544 1444 1494 5,349 +12.50(+0.84%)
Nov 05, 2020 1531 1531 1425 1481 10,631 -18.75(-1.25%)
Nov 04, 2020 1525 1612 1494 1500 6,959 -31.25(-2.04%)
Nov 03, 2020 1644 1662 1512 1531 13,934 -150.00(-8.92%)
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.