Skip to main content

Trevena Inc (NQ: TRVN )

0.2460 -0.0040 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 6.970 6.970 6.720 6.780 185,391 -0.17(-2.45%)
Aug 30, 2016 7.000 7.090 6.930 6.950 108,503 -0.02(-0.29%)
Aug 29, 2016 7.090 7.100 6.900 6.970 135,522 -0.07(-0.99%)
Aug 26, 2016 6.940 7.272 6.940 7.040 291,637 +0.11(+1.59%)
Aug 25, 2016 7.100 7.585 6.685 6.930 643,823 -0.15(-2.12%)
Aug 24, 2016 7.420 7.630 7.030 7.080 353,473 -0.34(-4.58%)
Aug 23, 2016 7.450 7.450 7.310 7.420 179,232 +0.00(+0.00%)
Aug 22, 2016 7.240 7.460 7.125 7.420 253,023 +0.22(+3.06%)
Aug 19, 2016 7.200 7.300 7.140 7.200 184,944 -0.02(-0.28%)
Aug 18, 2016 7.200 7.270 7.130 7.220 152,280 +0.04(+0.56%)
Aug 17, 2016 7.280 7.280 7.040 7.180 192,150 -0.10(-1.37%)
Aug 16, 2016 7.310 7.400 7.220 7.280 322,256 -0.03(-0.41%)
Aug 15, 2016 7.020 7.310 6.920 7.310 324,915 +0.34(+4.88%)
Aug 12, 2016 6.920 7.070 6.910 6.970 411,797 +0.07(+1.01%)
Aug 11, 2016 7.000 7.090 6.850 6.900 431,161 -0.08(-1.15%)
Aug 10, 2016 6.900 7.075 6.845 6.980 374,038 +0.05(+0.72%)
Aug 09, 2016 6.680 7.000 6.600 6.930 297,653 +0.25(+3.66%)
Aug 08, 2016 6.960 7.030 6.650 6.685 307,504 -0.08(-1.26%)
Aug 05, 2016 6.730 6.850 6.600 6.770 319,010 +0.03(+0.45%)
Aug 04, 2016 6.770 6.890 6.610 6.740 478,707 -0.02(-0.30%)
Aug 03, 2016 6.500 6.795 6.460 6.760 369,761 +0.22(+3.36%)
Aug 02, 2016 6.370 6.620 6.270 6.540 316,206 +0.15(+2.35%)
Aug 01, 2016 6.280 6.550 6.265 6.390 368,550 +0.12(+1.91%)
Jul 29, 2016 6.280 6.420 6.130 6.270 441,501 -0.01(-0.16%)
Jul 28, 2016 6.450 6.530 6.220 6.280 296,484 -0.16(-2.48%)
Jul 27, 2016 6.530 6.580 6.310 6.440 338,693 -0.05(-0.77%)
Jul 26, 2016 6.500 6.690 6.393 6.490 262,536 -0.02(-0.31%)
Jul 25, 2016 6.680 6.685 6.310 6.510 407,927 -0.17(-2.54%)
Jul 22, 2016 6.650 6.756 6.610 6.680 166,233 +0.02(+0.30%)
Jul 21, 2016 6.620 6.840 6.550 6.660 211,756 +0.07(+1.06%)
Jul 20, 2016 6.400 6.653 6.360 6.590 180,026 +0.19(+2.97%)
Jul 19, 2016 6.670 6.700 6.310 6.400 235,193 -0.28(-4.19%)
Jul 18, 2016 6.720 6.870 6.620 6.680 171,500 -0.03(-0.45%)
Jul 15, 2016 6.610 6.793 6.570 6.710 343,661 +0.12(+1.82%)
Jul 14, 2016 6.800 6.973 6.500 6.590 426,569 -0.16(-2.37%)
Jul 13, 2016 7.140 7.240 6.740 6.750 390,513 -0.36(-5.06%)
Jul 12, 2016 7.100 7.240 7.000 7.110 331,765 +0.05(+0.71%)
Jul 11, 2016 7.190 7.210 7.010 7.060 344,991 -0.07(-0.98%)
Jul 08, 2016 6.990 7.170 6.940 7.130 556,376 +0.19(+2.74%)
Jul 07, 2016 6.900 6.950 6.750 6.940 495,128 +0.38(+5.79%)
Jul 05, 2016 6.500 6.610 6.455 6.560 386,552 +0.09(+1.39%)
Jul 01, 2016 6.300 6.470 6.470 6.470 346,900 +0.17(+2.70%)
Jun 30, 2016 6.360 6.360 6.200 6.300 315,995 +0.00(+0.00%)
Jun 29, 2016 6.450 6.450 6.150 6.300 411,498 +0.16(+2.61%)
Jun 28, 2016 5.930 6.205 5.900 6.140 523,930 +0.27(+4.60%)
Jun 27, 2016 6.610 6.690 5.800 5.870 877,908 -0.52(-8.14%)
Jun 24, 2016 6.790 6.790 6.210 6.390 2,680,761 +0.18(+2.90%)
Jun 23, 2016 6.050 6.260 5.970 6.210 251,419 +0.26(+4.37%)
Jun 22, 2016 6.090 6.335 5.970 5.950 417,353 -0.14(-2.30%)
Jun 21, 2016 6.250 6.320 5.930 6.090 346,672 -0.14(-2.25%)
Jun 20, 2016 6.440 6.570 6.210 6.230 363,547 -0.06(-0.95%)
Jun 17, 2016 6.840 6.840 6.250 6.290 685,699 -0.53(-7.77%)
Jun 16, 2016 6.630 6.840 6.430 6.820 379,685 +0.14(+2.10%)
Jun 15, 2016 6.490 6.740 6.370 6.680 691,010 +0.24(+3.73%)
Jun 14, 2016 6.620 6.645 6.320 6.440 593,372 -0.23(-3.45%)
Jun 13, 2016 6.830 6.970 6.650 6.670 331,255 -0.17(-2.49%)
Jun 10, 2016 7.120 7.180 6.820 6.840 364,101 -0.38(-5.26%)
Jun 09, 2016 7.350 7.510 7.160 7.220 287,711 -0.22(-2.96%)
Jun 08, 2016 7.460 7.640 7.280 7.440 210,794 -0.02(-0.27%)
Jun 07, 2016 7.660 7.660 7.400 7.460 295,966 -0.24(-3.12%)
Jun 06, 2016 7.480 7.810 7.350 7.700 375,408 +0.16(+2.12%)
Jun 03, 2016 7.790 7.860 7.400 7.540 346,450 -0.25(-3.21%)
Jun 02, 2016 7.900 7.960 7.695 7.790 451,636 -0.17(-2.20%)
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.