Trevena Inc (NQ: TRVN )

1.910 USD +0.010 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 5.940 5.980 5.980 5.980 117,900 +0.01(+0.17%)
Dec 30, 2014 6.040 6.083 5.810 5.970 92,672 -0.12(-1.97%)
Dec 29, 2014 5.780 6.130 5.680 6.090 76,372 +0.28(+4.82%)
Dec 26, 2014 5.380 5.810 5.340 5.810 56,534 +0.43(+7.99%)
Dec 24, 2014 5.710 5.380 5.380 5.380 73,200 -0.37(-6.43%)
Dec 23, 2014 5.800 5.800 5.400 5.750 161,752 +0.00(+0.00%)
Dec 22, 2014 5.400 5.890 5.250 5.750 212,261 +0.45(+8.49%)
Dec 19, 2014 5.100 5.300 4.900 5.300 188,877 +0.33(+6.64%)
Dec 18, 2014 4.800 5.030 4.800 4.970 216,750 +0.22(+4.63%)
Dec 17, 2014 4.570 4.770 4.500 4.750 200,420 +0.25(+5.56%)
Dec 16, 2014 4.320 4.510 4.300 4.500 194,830 +0.19(+4.41%)
Dec 15, 2014 4.100 4.364 4.100 4.310 328,737 +0.30(+7.48%)
Dec 12, 2014 4.260 4.363 4.000 4.010 428,225 -0.23(-5.42%)
Dec 11, 2014 4.130 4.340 4.050 4.240 378,496 +0.15(+3.67%)
Dec 10, 2014 4.020 4.300 3.950 4.090 234,505 +0.06(+1.49%)
Dec 09, 2014 3.970 4.086 3.800 4.030 260,870 +0.05(+1.26%)
Dec 08, 2014 4.010 4.100 3.810 3.980 421,226 -0.03(-0.75%)
Dec 05, 2014 4.420 4.580 4.000 4.010 3,367,432 -0.06(-1.47%)
Dec 04, 2014 4.250 4.390 4.010 4.070 177,456 -0.15(-3.55%)
Dec 03, 2014 4.390 4.550 4.180 4.220 109,032 -0.22(-4.95%)
Dec 02, 2014 4.700 4.821 4.360 4.440 100,077 -0.28(-5.93%)
Dec 01, 2014 5.050 5.050 4.600 4.720 57,275 -0.50(-9.58%)
Nov 28, 2014 5.360 5.360 5.100 5.220 8,823 -0.14(-2.61%)
Nov 26, 2014 5.350 5.360 5.360 5.360 65,000 -0.28(-4.96%)
Nov 25, 2014 5.520 5.780 5.451 5.640 23,986 +0.04(+0.71%)
Nov 24, 2014 5.390 5.700 5.260 5.600 24,269 +0.14(+2.56%)
Nov 21, 2014 5.230 5.496 5.200 5.460 16,634 +0.23(+4.40%)
Nov 20, 2014 5.350 5.750 5.205 5.230 44,462 -0.36(-6.44%)
Nov 19, 2014 6.000 6.000 5.520 5.590 58,889 -0.28(-4.77%)
Nov 18, 2014 5.810 6.310 5.810 5.870 170,057 +0.21(+3.71%)
Nov 17, 2014 5.974 5.974 5.470 5.660 13,040 +0.10(+1.80%)
Nov 14, 2014 5.700 5.765 5.470 5.560 14,626 -0.07(-1.24%)
Nov 13, 2014 5.590 5.808 5.590 5.630 15,673 -0.05(-0.88%)
Nov 12, 2014 5.710 5.880 5.595 5.680 24,597 +0.00(+0.00%)
Nov 11, 2014 5.510 5.810 5.480 5.680 20,965 -0.17(-2.91%)
Nov 10, 2014 5.605 5.880 5.420 5.850 21,794 -0.06(-1.02%)
Nov 07, 2014 5.905 5.970 5.530 5.910 20,025 +0.02(+0.34%)
Nov 06, 2014 6.000 6.122 5.520 5.890 24,966 -0.19(-3.13%)
Nov 05, 2014 6.240 6.330 5.820 6.080 20,772 -0.24(-3.80%)
Nov 04, 2014 6.000 6.730 6.000 6.320 96,726 +0.23(+3.78%)
Nov 03, 2014 6.450 6.450 5.640 6.090 28,174 +0.28(+4.82%)
Oct 31, 2014 5.465 5.970 5.454 5.810 18,622 +0.40(+7.39%)
Oct 30, 2014 5.220 5.520 5.210 5.410 8,612 +0.01(+0.19%)
Oct 29, 2014 5.220 5.430 5.100 5.400 13,535 +0.08(+1.50%)
Oct 28, 2014 5.310 5.410 5.200 5.320 8,327 +0.00(+0.00%)
Oct 27, 2014 5.650 5.670 5.670 5.320 11,014 -0.35(-6.17%)
Oct 24, 2014 5.990 5.990 5.670 5.670 15,669 +0.06(+1.07%)
Oct 23, 2014 5.220 5.900 5.220 5.610 32,177 +0.36(+6.86%)
Oct 22, 2014 4.940 5.250 4.940 5.250 17,608 +0.21(+4.17%)
Oct 21, 2014 5.100 5.340 4.920 5.040 16,970 -0.12(-2.33%)
Oct 20, 2014 5.290 5.290 5.290 5.160 28,548 -0.21(-3.91%)
Oct 17, 2014 4.980 5.550 4.930 5.370 18,777 +0.55(+11.41%)
Oct 16, 2014 4.420 5.000 4.010 4.820 23,949 +0.25(+5.47%)
Oct 15, 2014 4.820 4.880 4.460 4.570 20,354 -0.34(-6.92%)
Oct 14, 2014 4.960 5.000 4.660 4.910 14,601 -0.05(-1.01%)
Oct 13, 2014 5.070 5.070 4.640 4.960 21,574 -0.05(-1.00%)
Oct 10, 2014 5.400 5.400 5.010 5.010 18,731 -0.52(-9.40%)
Oct 09, 2014 5.680 5.820 5.420 5.530 41,410 -0.15(-2.64%)
Oct 08, 2014 6.070 6.310 5.670 5.680 55,775 -0.21(-3.57%)
Oct 07, 2014 5.730 6.110 5.630 5.890 57,723 +0.02(+0.34%)
Oct 06, 2014 6.010 6.010 5.840 5.870 46,595 -0.16(-2.65%)
Oct 03, 2014 5.880 6.200 5.820 6.030 20,063 +0.09(+1.52%)
Oct 02, 2014 5.920 6.040 5.640 5.940 37,453 +0.03(+0.51%)
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.