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 (%)
Oct 30, 2015 247.25 248.50 232.85 240.50 17,742 -6.75(-2.73%)
Oct 29, 2015 259.25 272.00 243.75 247.25 22,894 -11.25(-4.35%)
Oct 28, 2015 253.50 261.75 246.75 258.50 21,063 +5.00(+1.97%)
Oct 27, 2015 249.50 255.71 244.50 253.50 11,694 +3.25(+1.30%)
Oct 26, 2015 266.00 274.75 249.50 250.25 18,102 -17.00(-6.36%)
Oct 23, 2015 260.25 270.50 257.25 267.25 15,734 +10.25(+3.99%)
Oct 22, 2015 244.50 261.00 237.50 257.00 22,495 +14.00(+5.76%)
Oct 21, 2015 252.50 258.50 236.25 243.00 15,533 -9.25(-3.67%)
Oct 20, 2015 268.50 274.17 250.50 252.25 17,832 -16.00(-5.96%)
Oct 19, 2015 257.50 277.00 253.00 268.25 25,296 +9.75(+3.77%)
Oct 16, 2015 263.25 272.00 248.75 258.50 23,336 -3.25(-1.24%)
Oct 15, 2015 237.50 264.20 237.50 261.75 24,957 +20.50(+8.50%)
Oct 14, 2015 241.75 250.50 236.50 241.25 12,185 +0.75(+0.31%)
Oct 13, 2015 242.50 250.00 239.25 240.50 17,909 -5.25(-2.14%)
Oct 12, 2015 253.75 257.50 241.50 245.75 14,807 -7.50(-2.96%)
Oct 09, 2015 242.00 256.00 241.00 253.25 11,154 +6.50(+2.63%)
Oct 08, 2015 250.75 256.00 238.25 246.75 15,974 -5.75(-2.28%)
Oct 07, 2015 248.25 261.18 237.25 252.50 24,303 +8.50(+3.48%)
Oct 06, 2015 250.00 252.25 231.25 244.00 17,016 -9.25(-3.65%)
Oct 05, 2015 257.25 266.25 236.50 253.25 29,343 -3.25(-1.27%)
Oct 02, 2015 237.50 258.50 234.50 256.50 31,714 +14.25(+5.88%)
Oct 01, 2015 256.00 256.25 225.00 242.25 52,260 -16.50(-6.38%)
Sep 30, 2015 260.00 264.75 248.25 258.75 63,972 +4.50(+1.77%)
Sep 29, 2015 265.00 270.00 249.00 254.25 39,740 -9.75(-3.69%)
Sep 28, 2015 281.25 286.50 262.50 264.00 54,099 -19.50(-6.88%)
Sep 25, 2015 313.75 316.12 272.43 283.50 51,043 -27.75(-8.92%)
Sep 24, 2015 317.25 327.50 306.50 311.25 37,350 -6.50(-2.05%)
Sep 23, 2015 316.50 321.75 303.25 317.75 25,212 +4.50(+1.44%)
Sep 22, 2015 296.00 317.25 292.25 313.25 43,350 +12.00(+3.98%)
Sep 21, 2015 328.25 334.25 296.00 301.25 60,801 -31.25(-9.40%)
Sep 18, 2015 295.25 339.25 295.25 332.50 154,408 +31.25(+10.37%)
Sep 17, 2015 297.75 308.75 292.00 301.25 63,028 +1.50(+0.50%)
Sep 16, 2015 305.25 311.25 280.52 299.75 50,102 -3.25(-1.07%)
Sep 15, 2015 296.25 308.75 286.75 303.00 101,171 +7.00(+2.36%)
Sep 14, 2015 257.25 297.50 255.75 296.00 163,812 +39.75(+15.51%)
Sep 11, 2015 254.75 266.25 243.50 256.25 145,393 -2.50(-0.97%)
Sep 10, 2015 258.75 268.75 253.00 258.75 36,664 -2.00(-0.77%)
Sep 09, 2015 266.25 274.25 259.25 260.75 32,928 -8.75(-3.25%)
Sep 08, 2015 266.75 279.00 255.25 269.50 83,430 +0.50(+0.19%)
Sep 04, 2015 243.75 269.00 269.00 269.00 147,116 +21.75(+8.80%)
Sep 03, 2015 291.00 298.50 241.25 247.25 235,522 -38.75(-13.55%)
Sep 02, 2015 237.75 286.75 230.25 286.00 469,246 +58.75(+25.85%)
Sep 01, 2015 203.25 266.00 195.51 227.25 1,277,976 +77.25(+51.50%)
Aug 31, 2015 149.25 154.00 144.00 150.00 48,508 -1.00(-0.66%)
Aug 28, 2015 148.75 154.38 147.75 151.00 9,671 +1.50(+1.00%)
Aug 27, 2015 148.75 152.50 145.25 149.50 5,964 +2.25(+1.53%)
Aug 26, 2015 143.75 147.75 137.00 147.25 6,882 +7.25(+5.18%)
Aug 25, 2015 146.25 147.25 138.50 140.00 10,635 -0.50(-0.36%)
Aug 24, 2015 144.00 151.00 126.50 140.50 11,404 -13.00(-8.47%)
Aug 21, 2015 142.25 155.50 138.25 153.50 12,390 +8.50(+5.86%)
Aug 20, 2015 154.75 157.25 144.50 145.00 10,641 -12.00(-7.64%)
Aug 19, 2015 158.25 161.25 153.75 157.00 7,288 -1.75(-1.10%)
Aug 18, 2015 164.50 169.75 157.75 158.75 14,024 -6.75(-4.08%)
Aug 17, 2015 165.00 172.00 160.52 165.50 8,977 +3.00(+1.85%)
Aug 14, 2015 169.00 174.25 155.00 162.50 12,076 -7.50(-4.41%)
Aug 13, 2015 163.75 174.50 163.75 170.00 23,057 +7.00(+4.29%)
Aug 12, 2015 146.00 163.75 145.25 163.00 23,318 +15.50(+10.51%)
Aug 11, 2015 151.00 155.25 145.50 147.50 9,326 -5.25(-3.44%)
Aug 10, 2015 147.75 154.75 143.75 152.75 10,023 +6.25(+4.27%)
Aug 07, 2015 150.25 150.50 143.50 146.50 7,261 -5.25(-3.46%)
Aug 06, 2015 161.25 163.25 150.75 151.75 6,145 -9.75(-6.04%)
Aug 05, 2015 163.25 166.25 159.25 161.50 8,698 -1.75(-1.07%)
Aug 04, 2015 157.25 164.75 154.25 163.25 9,237 +9.25(+6.01%)
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.