Skip to main content

Trevena Inc (NQ: TRVN )

0.4750 +0.0150 (+3.26%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 229.50 234.03 208.75 209.25 13,271 -20.25(-8.82%)
Feb 26, 2016 227.50 235.50 222.50 229.50 11,530 +4.00(+1.77%)
Feb 25, 2016 224.75 229.00 217.75 225.50 12,521 +2.75(+1.23%)
Feb 24, 2016 216.25 225.75 207.50 222.75 16,265 +3.25(+1.48%)
Feb 23, 2016 241.00 242.50 218.75 219.50 40,020 -23.25(-9.58%)
Feb 22, 2016 234.75 250.00 222.75 242.75 149,225 +41.25(+20.47%)
Feb 19, 2016 198.50 202.00 191.75 201.50 9,898 +1.75(+0.88%)
Feb 18, 2016 214.25 214.25 199.75 199.75 6,600 -13.25(-6.22%)
Feb 17, 2016 213.00 224.50 209.75 213.00 12,515 +1.75(+0.83%)
Feb 16, 2016 199.00 212.75 195.50 211.25 11,670 +15.25(+7.78%)
Feb 12, 2016 192.50 196.00 196.00 196.00 11,452 +5.25(+2.75%)
Feb 11, 2016 180.25 193.25 177.38 190.75 13,925 +6.00(+3.25%)
Feb 10, 2016 189.00 192.25 180.25 184.75 14,568 -1.25(-0.67%)
Feb 09, 2016 181.75 194.25 177.88 186.00 18,633 -0.50(-0.27%)
Feb 08, 2016 183.50 190.25 176.89 186.50 24,696 -1.75(-0.93%)
Feb 05, 2016 183.00 191.25 181.25 188.25 18,163 +4.00(+2.17%)
Feb 04, 2016 175.25 185.75 167.38 184.25 16,909 +9.00(+5.14%)
Feb 03, 2016 180.25 184.75 165.25 175.25 12,609 -3.00(-1.68%)
Feb 02, 2016 177.50 186.00 173.75 178.25 12,118 -4.50(-2.46%)
Feb 01, 2016 180.50 184.75 172.50 182.75 10,941 +0.75(+0.41%)
Jan 29, 2016 167.25 183.25 163.75 182.00 15,542 +14.75(+8.82%)
Jan 28, 2016 179.00 184.50 166.75 167.25 11,555 -9.25(-5.24%)
Jan 27, 2016 185.75 188.78 175.75 176.50 10,262 -9.50(-5.11%)
Jan 26, 2016 191.25 191.50 176.00 186.00 9,160 -3.75(-1.98%)
Jan 25, 2016 190.00 199.00 188.75 189.75 6,992 -2.00(-1.04%)
Jan 22, 2016 190.25 194.50 184.00 191.75 11,270 +5.25(+2.82%)
Jan 21, 2016 190.50 200.75 185.75 186.50 15,015 -4.00(-2.10%)
Jan 20, 2016 187.00 196.25 180.25 190.50 19,317 +0.50(+0.26%)
Jan 19, 2016 205.25 205.50 185.75 190.00 13,911 -9.50(-4.76%)
Jan 15, 2016 201.25 199.50 199.50 199.50 17,212 -8.25(-3.97%)
Jan 14, 2016 193.75 216.00 183.25 207.75 16,483 +15.25(+7.92%)
Jan 13, 2016 209.00 230.00 191.20 192.50 10,710 -15.75(-7.56%)
Jan 12, 2016 202.00 213.75 198.00 208.25 14,390 +4.50(+2.21%)
Jan 11, 2016 218.50 223.25 195.25 203.75 20,740 -19.00(-8.53%)
Jan 08, 2016 231.00 237.00 222.00 222.75 10,542 -8.00(-3.47%)
Jan 07, 2016 239.25 240.55 220.00 230.75 19,936 -16.25(-6.58%)
Jan 06, 2016 241.75 248.25 237.50 247.00 16,776 +2.00(+0.82%)
Jan 05, 2016 244.25 247.75 239.25 245.00 13,932 +0.50(+0.20%)
Jan 04, 2016 257.25 262.74 238.25 244.50 24,184 -18.00(-6.86%)
Dec 31, 2015 268.50 262.50 262.50 262.50 18,048 -6.75(-2.51%)
Dec 30, 2015 257.50 273.00 257.25 269.25 9,439 +11.00(+4.26%)
Dec 29, 2015 252.25 259.25 247.75 258.25 10,014 +5.50(+2.18%)
Dec 28, 2015 253.00 261.50 246.25 252.75 15,363 -3.00(-1.17%)
Dec 24, 2015 258.75 255.75 255.75 255.75 17,716 -1.00(-0.39%)
Dec 23, 2015 252.50 259.25 247.00 256.75 10,723 +5.00(+1.99%)
Dec 22, 2015 246.00 255.50 244.00 251.75 22,488 +7.75(+3.18%)
Dec 21, 2015 250.75 253.75 240.93 244.00 17,604 -6.75(-2.69%)
Dec 18, 2015 256.25 262.50 249.75 250.75 63,181 -7.25(-2.81%)
Dec 17, 2015 277.00 277.00 257.50 258.00 13,441 -17.00(-6.18%)
Dec 16, 2015 265.00 275.50 252.25 275.00 18,611 +9.50(+3.58%)
Dec 15, 2015 256.00 267.00 251.75 265.50 15,882 +7.00(+2.71%)
Dec 14, 2015 261.75 272.00 254.88 258.50 22,623 -3.25(-1.24%)
Dec 11, 2015 265.25 274.25 259.25 261.75 19,412 -5.50(-2.06%)
Dec 10, 2015 275.00 275.75 251.50 267.25 28,955 -13.50(-4.81%)
Dec 09, 2015 291.00 294.75 276.75 280.75 10,769 -12.50(-4.26%)
Dec 08, 2015 279.75 296.50 278.00 293.25 9,883 +10.00(+3.53%)
Dec 07, 2015 300.25 302.56 277.50 283.25 12,622 -16.75(-5.58%)
Dec 04, 2015 293.75 305.75 283.77 300.00 15,721 +13.00(+4.53%)
Dec 03, 2015 300.00 305.12 281.50 287.00 13,999 -12.00(-4.01%)
Dec 02, 2015 301.00 311.50 292.50 299.00 9,689 -3.00(-0.99%)
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.