Trevena Inc (NQ: TRVN )

0.6625 USD -0.0175 (-2.57%)
Streaming Delayed Price Updated: 11:23 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 5.880 5.880 5.880 0 +0.02(+0.34%)
Dec 29, 2016 5.800 5.930 5.790 5.860 197,735 +0.07(+1.21%)
Dec 28, 2016 5.880 5.883 5.630 5.790 358,043 -0.10(-1.70%)
Dec 27, 2016 6.050 6.155 5.890 5.890 425,443 -0.08(-1.34%)
Dec 23, 2016 5.970 5.970 5.970 0 +0.18(+3.11%)
Dec 22, 2016 5.640 5.840 5.534 5.790 246,263 +0.20(+3.58%)
Dec 21, 2016 5.840 5.880 5.560 5.590 325,638 -0.23(-3.95%)
Dec 20, 2016 5.930 6.060 5.815 5.820 307,908 -0.08(-1.36%)
Dec 19, 2016 5.930 6.220 5.840 5.900 543,618 -0.02(-0.34%)
Dec 16, 2016 5.810 6.070 5.810 5.920 538,955 +0.15(+2.60%)
Dec 15, 2016 5.580 5.830 5.490 5.770 332,590 +0.19(+3.41%)
Dec 14, 2016 5.700 5.790 5.500 5.580 289,162 -0.15(-2.62%)
Dec 13, 2016 5.690 5.970 5.660 5.730 699,478 +0.08(+1.42%)
Dec 12, 2016 5.730 5.760 5.535 5.650 309,632 -0.11(-1.91%)
Dec 09, 2016 5.790 6.080 5.700 5.760 367,920 -0.02(-0.35%)
Dec 08, 2016 5.480 5.800 5.300 5.780 386,048 +0.29(+5.28%)
Dec 07, 2016 5.530 5.550 5.270 5.490 471,435 -0.13(-2.31%)
Dec 06, 2016 5.390 5.650 5.287 5.620 310,631 +0.23(+4.27%)
Dec 05, 2016 5.340 5.570 5.260 5.390 626,465 +0.10(+1.89%)
Dec 02, 2016 5.310 5.490 5.260 5.290 475,947 -0.03(-0.56%)
Dec 01, 2016 5.480 5.550 5.221 5.320 448,690 -0.16(-2.92%)
Nov 30, 2016 5.600 5.660 5.360 5.480 288,535 -0.07(-1.26%)
Nov 29, 2016 5.610 5.760 5.430 5.550 317,227 -0.06(-1.07%)
Nov 28, 2016 6.180 6.180 5.580 5.610 511,506 -0.53(-8.63%)
Nov 25, 2016 6.100 6.190 6.030 6.140 119,647 +0.06(+0.99%)
Nov 23, 2016 6.080 6.080 6.080 0 -0.07(-1.14%)
Nov 22, 2016 6.500 6.590 6.010 6.150 594,233 -0.33(-5.09%)
Nov 21, 2016 6.410 6.490 5.980 6.480 3,209,319 +0.39(+6.40%)
Nov 18, 2016 6.350 6.350 6.000 6.090 1,685,745 -0.23(-3.64%)
Nov 17, 2016 6.250 6.440 6.210 6.320 357,437 -0.04(-0.63%)
Nov 16, 2016 6.400 6.780 6.300 6.360 615,655 -0.16(-2.45%)
Nov 15, 2016 6.410 6.680 6.070 6.520 733,999 +0.13(+2.03%)
Nov 14, 2016 6.160 6.410 5.911 6.390 931,185 +0.30(+4.93%)
Nov 11, 2016 5.540 6.192 5.520 6.090 1,080,101 +0.59(+10.73%)
Nov 10, 2016 4.890 5.550 4.720 5.500 1,065,118 +0.98(+21.68%)
Nov 09, 2016 4.220 4.580 4.120 4.520 705,319 +0.47(+11.60%)
Nov 08, 2016 3.990 4.100 3.945 4.050 392,935 +0.04(+1.00%)
Nov 07, 2016 4.120 4.255 3.990 4.010 532,146 -0.06(-1.47%)
Nov 04, 2016 3.780 4.260 3.760 4.070 714,509 +0.26(+6.82%)
Nov 03, 2016 4.450 4.630 3.800 3.810 817,934 -0.63(-14.19%)
Nov 02, 2016 4.800 4.800 4.420 4.440 375,347 -0.34(-7.11%)
Nov 01, 2016 4.910 4.970 4.665 4.780 466,146 -0.10(-2.05%)
Oct 31, 2016 5.060 5.060 4.860 4.880 264,379 -0.15(-2.98%)
Oct 28, 2016 5.200 5.251 4.950 5.030 539,589 -0.24(-4.55%)
Oct 27, 2016 5.570 5.670 5.270 5.270 252,772 -0.26(-4.70%)
Oct 26, 2016 5.740 5.858 5.530 5.530 183,143 -0.20(-3.49%)
Oct 25, 2016 5.780 5.840 5.680 5.730 132,669 -0.02(-0.35%)
Oct 24, 2016 5.960 5.990 5.740 5.750 387,210 -0.14(-2.38%)
Oct 21, 2016 5.900 6.010 5.810 5.890 166,398 -0.01(-0.17%)
Oct 20, 2016 5.820 5.960 5.770 5.900 129,081 +0.09(+1.55%)
Oct 19, 2016 6.030 6.030 5.800 5.810 207,537 -0.22(-3.65%)
Oct 18, 2016 5.990 6.380 5.990 6.030 185,739 +0.11(+1.86%)
Oct 17, 2016 6.130 6.130 5.850 5.920 382,141 -0.18(-2.95%)
Oct 14, 2016 6.250 6.360 6.060 6.100 256,953 -0.09(-1.45%)
Oct 13, 2016 6.160 6.360 6.140 6.190 230,313 -0.02(-0.32%)
Oct 12, 2016 6.360 6.500 6.200 6.210 244,934 -0.16(-2.51%)
Oct 11, 2016 6.500 6.520 6.310 6.370 173,041 -0.18(-2.75%)
Oct 10, 2016 6.490 6.636 6.450 6.550 244,418 +0.12(+1.87%)
Oct 07, 2016 6.490 6.500 6.380 6.430 172,276 -0.01(-0.16%)
Oct 06, 2016 6.690 6.690 6.410 6.440 285,581 -0.29(-4.31%)
Oct 05, 2016 6.670 6.860 6.600 6.730 187,537 +0.09(+1.36%)
Oct 04, 2016 6.750 6.900 6.640 6.640 187,961 -0.11(-1.63%)
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.