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 (%)
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%)
Apr 01, 2019 975.00 1075 968.75 1000 3,198 +25.00(+2.56%)
Mar 29, 2019 975.00 993.75 962.50 975.00 1,844 +0.00(+0.00%)
Mar 28, 2019 975.00 981.25 937.50 975.00 2,155 +6.25(+0.65%)
Mar 27, 2019 993.75 1025 962.50 968.75 2,331 -18.75(-1.90%)
Mar 26, 2019 1006 1031 962.50 987.50 2,141 -12.50(-1.25%)
Mar 25, 2019 1062 1081 975.00 1000 3,087 -62.50(-5.88%)
Mar 22, 2019 1050 1081 1044 1062 1,381 +12.50(+1.19%)
Mar 21, 2019 1156 1162 1038 1050 4,641 -106.25(-9.19%)
Mar 20, 2019 1188 1250 1119 1156 7,241 -18.75(-1.60%)
Mar 19, 2019 1056 1212 1050 1175 11,071 +131.25(+12.57%)
Mar 18, 2019 968.75 1056 968.75 1044 4,715 +75.00(+7.74%)
Mar 15, 2019 900.00 968.75 881.25 968.75 6,034 +56.25(+6.16%)
Mar 14, 2019 875.00 912.50 856.25 912.50 2,473 +18.75(+2.10%)
Mar 13, 2019 875.00 903.12 831.25 893.75 4,395 -25.00(-2.72%)
Mar 12, 2019 925.00 925.00 862.50 918.75 3,163 +12.50(+1.38%)
Mar 11, 2019 900.00 931.25 875.00 906.25 2,400 +25.00(+2.84%)
Mar 08, 2019 812.50 902.50 812.50 881.25 4,005 -50.00(-5.37%)
Mar 07, 2019 925.00 937.50 893.75 931.25 3,461 +6.25(+0.68%)
Mar 06, 2019 956.25 956.25 906.25 925.00 3,056 -31.25(-3.27%)
Mar 05, 2019 950.00 962.50 918.75 956.25 2,932 +18.75(+2.00%)
Mar 04, 2019 875.00 937.50 862.50 937.50 4,608 +87.50(+10.29%)
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.