Skip to main content

Trevena Inc (NQ: TRVN )

4.700 -0.190 (-3.89%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 6712 6562 6562 6562 721 -168.75(-2.51%)
Dec 30, 2015 6438 6825 6431 6731 377 +275.00(+4.26%)
Dec 29, 2015 6306 6481 6194 6456 400 +137.50(+2.18%)
Dec 28, 2015 6325 6538 6156 6319 614 -75.00(-1.17%)
Dec 24, 2015 6469 6394 6394 6394 708 -25.00(-0.39%)
Dec 23, 2015 6312 6481 6175 6419 428 +125.00(+1.99%)
Dec 22, 2015 6150 6388 6100 6294 899 +193.75(+3.18%)
Dec 21, 2015 6269 6344 6023 6100 704 -168.75(-2.69%)
Dec 18, 2015 6406 6562 6244 6269 2,527 -181.25(-2.81%)
Dec 17, 2015 6925 6925 6438 6450 537 -425.00(-6.18%)
Dec 16, 2015 6625 6888 6306 6875 744 +237.50(+3.58%)
Dec 15, 2015 6400 6675 6294 6638 635 +175.00(+2.71%)
Dec 14, 2015 6544 6800 6372 6462 904 -81.25(-1.24%)
Dec 11, 2015 6631 6856 6481 6544 776 -137.50(-2.06%)
Dec 10, 2015 6875 6894 6288 6681 1,158 -337.50(-4.81%)
Dec 09, 2015 7275 7369 6919 7019 430 -312.50(-4.26%)
Dec 08, 2015 6994 7412 6950 7331 395 +250.00(+3.53%)
Dec 07, 2015 7506 7564 6938 7081 504 -418.75(-5.58%)
Dec 04, 2015 7344 7644 7094 7500 628 +325.00(+4.53%)
Dec 03, 2015 7500 7628 7038 7175 559 -300.00(-4.01%)
Dec 02, 2015 7525 7788 7312 7475 387 -75.00(-0.99%)
Dec 01, 2015 7894 7894 7062 7550 785 -318.75(-4.05%)
Nov 30, 2015 8075 8138 7706 7869 1,055 -206.25(-2.55%)
Nov 27, 2015 7900 8088 7895 8075 215 +156.25(+1.97%)
Nov 25, 2015 7950 7919 7919 7919 374 +18.75(+0.24%)
Nov 24, 2015 7588 7906 7475 7900 481 +250.00(+3.27%)
Nov 23, 2015 7538 7806 7291 7650 445 +87.50(+1.16%)
Nov 20, 2015 7356 7619 7234 7562 802 +250.00(+3.42%)
Nov 19, 2015 7181 7381 6900 7312 781 +75.00(+1.04%)
Nov 18, 2015 6844 7319 6706 7238 1,208 +412.50(+6.04%)
Nov 17, 2015 6875 7056 6725 6825 451 -12.50(-0.18%)
Nov 16, 2015 7025 7031 6662 6838 648 -150.00(-2.15%)
Nov 13, 2015 6562 7098 6356 6988 785 +418.75(+6.37%)
Nov 12, 2015 6881 6888 6506 6569 734 -381.25(-5.49%)
Nov 11, 2015 6806 7231 6625 6950 596 +156.25(+2.30%)
Nov 10, 2015 6750 6849 6153 6794 914 -56.25(-0.82%)
Nov 09, 2015 6688 6953 6644 6850 549 +137.50(+2.05%)
Nov 06, 2015 6731 6875 6500 6712 618 -37.50(-0.56%)
Nov 05, 2015 6888 7112 6531 6750 706 -143.75(-2.09%)
Nov 04, 2015 6444 6912 6269 6894 863 +437.50(+6.78%)
Nov 03, 2015 6219 6550 6094 6456 969 +250.00(+4.03%)
Nov 02, 2015 6031 6356 5988 6206 631 +193.75(+3.22%)
Oct 30, 2015 6181 6212 5821 6012 709 -168.75(-2.73%)
Oct 29, 2015 6481 6800 6094 6181 915 -281.25(-4.35%)
Oct 28, 2015 6338 6544 6169 6462 842 +125.00(+1.97%)
Oct 27, 2015 6238 6393 6112 6338 467 +81.25(+1.30%)
Oct 26, 2015 6650 6869 6238 6256 724 -425.00(-6.36%)
Oct 23, 2015 6506 6762 6431 6681 629 +256.25(+3.99%)
Oct 22, 2015 6112 6525 5938 6425 899 +350.00(+5.76%)
Oct 21, 2015 6312 6462 5906 6075 621 -231.25(-3.67%)
Oct 20, 2015 6712 6854 6262 6306 713 -400.00(-5.96%)
Oct 19, 2015 6438 6925 6325 6706 1,011 +243.75(+3.77%)
Oct 16, 2015 6581 6800 6219 6462 933 -81.25(-1.24%)
Oct 15, 2015 5938 6605 5938 6544 998 +512.50(+8.50%)
Oct 14, 2015 6044 6262 5912 6031 487 +18.75(+0.31%)
Oct 13, 2015 6062 6250 5981 6012 716 -131.25(-2.14%)
Oct 12, 2015 6344 6438 6038 6144 592 -187.50(-2.96%)
Oct 09, 2015 6050 6400 6025 6331 446 +162.50(+2.63%)
Oct 08, 2015 6269 6400 5956 6169 638 -143.75(-2.28%)
Oct 07, 2015 6206 6529 5931 6312 972 +212.50(+3.48%)
Oct 06, 2015 6250 6306 5781 6100 680 -231.25(-3.65%)
Oct 05, 2015 6431 6656 5912 6331 1,173 -81.25(-1.27%)
Oct 02, 2015 5938 6462 5862 6412 1,268 +356.25(+5.88%)
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.