Skip to main content

Trevena Inc (NQ: TRVN )

3.460 -0.010 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 134.00 134.00 127.50 130.50 352 -3.50(-2.61%)
Nov 26, 2014 133.75 134.00 134.00 134.00 2,600 -7.00(-4.96%)
Nov 25, 2014 138.00 144.50 136.28 141.00 959 +1.00(+0.71%)
Nov 24, 2014 134.75 142.50 131.50 140.00 970 +3.50(+2.56%)
Nov 21, 2014 130.75 137.40 130.00 136.50 665 +5.75(+4.40%)
Nov 20, 2014 133.75 143.75 130.12 130.75 1,778 -9.00(-6.44%)
Nov 19, 2014 150.00 150.00 138.00 139.75 2,355 -7.00(-4.77%)
Nov 18, 2014 145.25 157.75 145.25 146.75 6,802 +5.25(+3.71%)
Nov 17, 2014 149.35 149.35 136.75 141.50 521 +2.50(+1.80%)
Nov 14, 2014 142.50 144.12 136.75 139.00 585 -1.75(-1.24%)
Nov 13, 2014 139.75 145.19 139.75 140.75 626 -1.25(-0.88%)
Nov 12, 2014 142.75 147.00 139.88 142.00 983 +0.00(+0.00%)
Nov 11, 2014 137.75 145.25 137.00 142.00 838 -4.25(-2.91%)
Nov 10, 2014 140.12 147.00 135.50 146.25 871 -1.50(-1.02%)
Nov 07, 2014 147.62 149.25 138.25 147.75 801 +0.50(+0.34%)
Nov 06, 2014 150.00 153.05 138.00 147.25 998 -4.75(-3.12%)
Nov 05, 2014 156.00 158.25 145.50 152.00 830 -6.00(-3.80%)
Nov 04, 2014 150.00 168.25 150.00 158.00 3,869 +5.75(+3.78%)
Nov 03, 2014 161.25 161.25 141.00 152.25 1,126 +7.00(+4.82%)
Oct 31, 2014 136.62 149.25 136.34 145.25 744 +10.00(+7.39%)
Oct 30, 2014 130.50 138.00 130.25 135.25 344 +0.25(+0.19%)
Oct 29, 2014 130.50 135.75 127.50 135.00 541 +2.00(+1.50%)
Oct 28, 2014 132.75 135.25 130.00 133.00 333 +0.00(+0.00%)
Oct 27, 2014 141.25 141.75 141.75 133.00 440 -8.75(-6.17%)
Oct 24, 2014 149.75 149.75 141.75 141.75 626 +1.50(+1.07%)
Oct 23, 2014 130.50 147.50 130.50 140.25 1,287 +9.00(+6.86%)
Oct 22, 2014 123.50 131.25 123.50 131.25 704 +5.25(+4.17%)
Oct 21, 2014 127.50 133.50 123.00 126.00 678 -3.00(-2.33%)
Oct 20, 2014 132.25 132.25 132.25 129.00 1,141 -5.25(-3.91%)
Oct 17, 2014 124.50 138.75 123.25 134.25 751 +13.75(+11.41%)
Oct 16, 2014 110.50 125.00 100.25 120.50 957 +6.25(+5.47%)
Oct 15, 2014 120.50 122.00 111.50 114.25 814 -8.50(-6.92%)
Oct 14, 2014 124.00 125.00 116.50 122.75 584 -1.25(-1.01%)
Oct 13, 2014 126.75 126.75 116.00 124.00 862 -1.25(-1.00%)
Oct 10, 2014 135.00 135.00 125.25 125.25 749 -13.00(-9.40%)
Oct 09, 2014 142.00 145.50 135.50 138.25 1,656 -3.75(-2.64%)
Oct 08, 2014 151.75 157.75 141.75 142.00 2,231 -5.25(-3.57%)
Oct 07, 2014 143.25 152.75 140.75 147.25 2,308 +0.50(+0.34%)
Oct 06, 2014 150.25 150.25 146.00 146.75 1,863 -4.00(-2.65%)
Oct 03, 2014 147.00 155.00 145.50 150.75 802 +2.25(+1.52%)
Oct 02, 2014 148.00 151.00 141.00 148.50 1,498 +0.75(+0.51%)
Oct 01, 2014 157.75 161.00 146.25 147.75 47,267 -12.75(-7.94%)
Sep 30, 2014 164.00 164.00 157.00 160.50 749 -3.75(-2.28%)
Sep 29, 2014 145.00 175.00 140.50 164.25 5,274 +19.50(+13.47%)
Sep 26, 2014 149.25 149.75 144.00 144.75 676 -3.00(-2.03%)
Sep 25, 2014 148.75 151.00 147.22 147.75 1,042 +0.00(+0.00%)
Sep 24, 2014 142.25 151.00 142.25 147.75 825 +0.00(+0.00%)
Sep 23, 2014 143.75 151.25 140.25 147.75 1,207 +3.50(+2.43%)
Sep 22, 2014 146.75 151.25 143.75 144.25 993 -4.25(-2.86%)
Sep 19, 2014 151.00 151.50 146.00 148.50 1,947 -0.50(-0.34%)
Sep 18, 2014 142.00 152.00 141.50 149.00 1,772 +7.62(+5.39%)
Sep 17, 2014 142.00 146.50 139.00 141.38 1,580 -0.38(-0.26%)
Sep 16, 2014 145.50 146.25 139.00 141.75 1,973 -1.75(-1.22%)
Sep 15, 2014 145.25 150.00 141.28 143.50 2,061 -4.50(-3.04%)
Sep 12, 2014 146.75 151.50 146.75 148.00 1,350 -1.25(-0.84%)
Sep 11, 2014 148.25 150.75 146.00 149.25 1,506 -0.50(-0.33%)
Sep 10, 2014 146.50 152.50 146.50 149.75 1,024 +2.25(+1.53%)
Sep 09, 2014 146.00 153.00 144.75 147.50 1,588 -1.25(-0.84%)
Sep 08, 2014 143.25 150.25 141.50 148.75 2,865 +2.50(+1.71%)
Sep 05, 2014 142.50 148.75 137.50 146.25 2,695 +3.50(+2.45%)
Sep 04, 2014 148.50 148.50 138.50 142.75 2,172 -5.00(-3.38%)
Sep 03, 2014 151.00 151.97 146.25 147.75 2,165 -4.00(-2.64%)
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.