Skip to main content

Trevena Inc (NQ: TRVN )

4.940 -0.010 (-0.20%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 4175 4262 4112 4219 342 +68.75(+1.66%)
Sep 29, 2016 4388 4419 4134 4150 538 -231.25(-5.28%)
Sep 28, 2016 4406 4412 4312 4381 358 -25.00(-0.57%)
Sep 27, 2016 4375 4412 4319 4406 479 +31.25(+0.71%)
Sep 26, 2016 4369 4419 4325 4375 395 +0.00(+0.00%)
Sep 23, 2016 4394 4438 4331 4375 316 -18.75(-0.43%)
Sep 22, 2016 4462 4462 4288 4394 503 -6.25(-0.14%)
Sep 21, 2016 4388 4438 4231 4400 364 +18.75(+0.43%)
Sep 20, 2016 4450 4500 4356 4381 485 -18.75(-0.43%)
Sep 19, 2016 4419 4456 4312 4400 494 -12.50(-0.28%)
Sep 16, 2016 4388 4462 4325 4412 834 +56.25(+1.29%)
Sep 15, 2016 4306 4406 4244 4356 303 +68.75(+1.60%)
Sep 14, 2016 4244 4431 4225 4288 456 +31.25(+0.73%)
Sep 13, 2016 4325 4325 4106 4256 448 -87.50(-2.01%)
Sep 12, 2016 4281 4362 4250 4344 364 +37.50(+0.87%)
Sep 09, 2016 4344 4469 4294 4306 831 +18.75(+0.44%)
Sep 08, 2016 4250 4316 4181 4288 322 +37.50(+0.88%)
Sep 07, 2016 4306 4344 4206 4250 260 -31.25(-0.73%)
Sep 06, 2016 4238 4416 4238 4281 371 +62.50(+1.48%)
Sep 02, 2016 4262 4219 4219 4219 266 -12.50(-0.30%)
Sep 01, 2016 4231 4300 4162 4231 202 -6.25(-0.15%)
Aug 31, 2016 4356 4356 4200 4238 296 -106.25(-2.45%)
Aug 30, 2016 4375 4431 4331 4344 173 -12.50(-0.29%)
Aug 29, 2016 4431 4438 4312 4356 216 -43.75(-0.99%)
Aug 26, 2016 4338 4545 4338 4400 466 +68.75(+1.59%)
Aug 25, 2016 4438 4741 4178 4331 1,030 -93.75(-2.12%)
Aug 24, 2016 4638 4769 4394 4425 565 -212.50(-4.58%)
Aug 23, 2016 4656 4656 4569 4638 286 +0.00(+0.00%)
Aug 22, 2016 4525 4662 4453 4638 404 +137.50(+3.06%)
Aug 19, 2016 4500 4562 4462 4500 295 -12.50(-0.28%)
Aug 18, 2016 4500 4544 4456 4512 243 +25.00(+0.56%)
Aug 17, 2016 4550 4550 4400 4488 307 -62.50(-1.37%)
Aug 16, 2016 4569 4625 4512 4550 515 -18.75(-0.41%)
Aug 15, 2016 4388 4569 4325 4569 519 +212.50(+4.88%)
Aug 12, 2016 4325 4419 4319 4356 658 +43.75(+1.01%)
Aug 11, 2016 4375 4431 4281 4312 689 -50.00(-1.15%)
Aug 10, 2016 4312 4422 4278 4362 598 +31.25(+0.72%)
Aug 09, 2016 4175 4375 4125 4331 476 +153.13(+3.67%)
Aug 08, 2016 4350 4394 4156 4178 492 -53.13(-1.26%)
Aug 05, 2016 4206 4281 4125 4231 510 +18.75(+0.45%)
Aug 04, 2016 4231 4306 4131 4212 765 -12.50(-0.30%)
Aug 03, 2016 4062 4247 4038 4225 591 +137.50(+3.36%)
Aug 02, 2016 3981 4138 3919 4088 505 +93.75(+2.35%)
Aug 01, 2016 3925 4094 3916 3994 589 +75.00(+1.91%)
Jul 29, 2016 3925 4012 3831 3919 706 -6.25(-0.16%)
Jul 28, 2016 4031 4081 3888 3925 474 -100.00(-2.48%)
Jul 27, 2016 4081 4112 3944 4025 541 -31.25(-0.77%)
Jul 26, 2016 4062 4181 3996 4056 420 -12.50(-0.31%)
Jul 25, 2016 4175 4178 3944 4069 652 -106.25(-2.54%)
Jul 22, 2016 4156 4222 4131 4175 265 +12.50(+0.30%)
Jul 21, 2016 4138 4275 4094 4162 338 +43.75(+1.06%)
Jul 20, 2016 4000 4158 3975 4119 288 +118.75(+2.97%)
Jul 19, 2016 4169 4188 3944 4000 376 -175.00(-4.19%)
Jul 18, 2016 4200 4294 4138 4175 274 -18.75(-0.45%)
Jul 15, 2016 4131 4245 4106 4194 549 +75.00(+1.82%)
Jul 14, 2016 4250 4358 4062 4119 682 -100.00(-2.37%)
Jul 13, 2016 4462 4525 4212 4219 624 -225.00(-5.06%)
Jul 12, 2016 4438 4525 4375 4444 530 +31.25(+0.71%)
Jul 11, 2016 4494 4506 4381 4412 551 -43.75(-0.98%)
Jul 08, 2016 4369 4481 4338 4456 890 +118.75(+2.74%)
Jul 07, 2016 4312 4344 4219 4338 792 +237.50(+5.79%)
Jul 05, 2016 4062 4131 4034 4100 618 +56.25(+1.39%)
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.