Skip to main content

Trevena Inc (NQ: TRVN )

4.760 -0.130 (-2.66%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 906.25 968.75 862.50 937.50 1,742 +31.25(+3.45%)
Oct 30, 2017 956.25 987.50 906.25 906.25 883 -56.25(-5.84%)
Oct 27, 2017 993.75 993.75 925.00 962.50 1,218 -6.25(-0.65%)
Oct 26, 2017 968.75 1031 893.75 968.75 2,398 +50.00(+5.44%)
Oct 25, 2017 950.00 968.75 906.25 918.75 855 -43.75(-4.55%)
Oct 24, 2017 993.75 1012 943.75 962.50 931 -37.50(-3.75%)
Oct 23, 2017 1100 1100 987.50 1000 1,563 -100.00(-9.09%)
Oct 20, 2017 1056 1100 1000 1100 1,189 +62.50(+6.02%)
Oct 19, 2017 1144 1144 981.25 1038 2,862 -106.25(-9.29%)
Oct 18, 2017 1162 1188 1094 1144 1,211 -6.25(-0.54%)
Oct 17, 2017 1312 1312 1144 1150 3,106 -181.25(-13.62%)
Oct 16, 2017 1300 1362 1262 1331 1,440 -37.50(-2.74%)
Oct 13, 2017 1256 1372 1238 1369 1,392 +137.50(+11.17%)
Oct 12, 2017 1250 1344 1150 1231 6,298 -250.00(-16.88%)
Oct 11, 2017 1538 1544 1469 1481 2,369 -50.00(-3.27%)
Oct 10, 2017 1544 1594 1494 1531 933 -12.50(-0.81%)
Oct 09, 2017 1606 1625 1531 1544 783 -43.75(-2.76%)
Oct 06, 2017 1594 1649 1581 1588 636 +0.00(+0.00%)
Oct 05, 2017 1562 1594 1531 1588 574 +25.00(+1.60%)
Oct 04, 2017 1575 1588 1538 1562 594 +0.00(+0.00%)
Oct 03, 2017 1638 1644 1538 1562 1,216 -62.50(-3.85%)
Oct 02, 2017 1606 1644 1569 1625 861 +31.25(+1.96%)
Sep 29, 2017 1612 1625 1544 1594 1,100 +6.25(+0.39%)
Sep 28, 2017 1650 1650 1562 1588 540 -50.00(-3.05%)
Sep 27, 2017 1638 1800 1606 1638 1,517 +12.50(+0.77%)
Sep 26, 2017 1675 1675 1594 1625 861 -12.50(-0.76%)
Sep 25, 2017 1550 1700 1538 1638 2,565 +100.00(+6.50%)
Sep 22, 2017 1562 1569 1506 1538 379 -25.00(-1.60%)
Sep 21, 2017 1556 1630 1544 1562 462 +6.25(+0.40%)
Sep 20, 2017 1562 1562 1538 1556 480 +12.50(+0.81%)
Sep 19, 2017 1562 1575 1519 1544 457 -25.00(-1.59%)
Sep 18, 2017 1606 1612 1550 1569 441 +0.00(+0.00%)
Sep 15, 2017 1581 1594 1538 1569 1,120 -6.25(-0.40%)
Sep 14, 2017 1656 1656 1544 1575 521 -81.25(-4.91%)
Sep 13, 2017 1738 1750 1633 1656 1,015 -87.50(-5.02%)
Sep 12, 2017 1769 1606 1744 1,257 +118.75(+7.31%)
Sep 11, 2017 1581 1644 1544 1625 663 +75.00(+4.84%)
Sep 08, 2017 1481 1600 1478 1550 774 +68.75(+4.64%)
Sep 07, 2017 1462 1500 1450 1481 292 +18.75(+1.28%)
Sep 06, 2017 1475 1481 1438 1462 364 +0.00(+0.00%)
Sep 05, 2017 1494 1519 1425 1462 508 -37.50(-2.50%)
Sep 01, 2017 1500 1550 1488 1500 453 +0.00(+0.00%)
Aug 31, 2017 1525 1544 1494 1500 445 -25.00(-1.64%)
Aug 30, 2017 1500 1544 1494 1525 582 +25.00(+1.67%)
Aug 29, 2017 1462 1519 1450 1500 422 +18.75(+1.27%)
Aug 28, 2017 1525 1539 1425 1481 614 -25.00(-1.66%)
Aug 25, 2017 1512 1525 1469 1506 405 +0.00(+0.00%)
Aug 24, 2017 1469 1538 1458 1506 473 +37.50(+2.55%)
Aug 23, 2017 1450 1481 1406 1469 430 +12.50(+0.86%)
Aug 22, 2017 1406 1462 1369 1456 415 +68.75(+4.95%)
Aug 21, 2017 1456 1462 1381 1388 576 -75.00(-5.13%)
Aug 18, 2017 1475 1503 1444 1462 538 -25.00(-1.68%)
Aug 17, 2017 1481 1556 1475 1488 468 -6.25(-0.42%)
Aug 16, 2017 1550 1556 1475 1494 517 -50.00(-3.24%)
Aug 15, 2017 1575 1575 1512 1544 469 -6.25(-0.40%)
Aug 14, 2017 1512 1569 1488 1550 679 +43.75(+2.90%)
Aug 11, 2017 1475 1512 1450 1506 619 +43.75(+2.99%)
Aug 10, 2017 1488 1525 1444 1462 732 -31.25(-2.09%)
Aug 09, 2017 1519 1531 1475 1494 480 -37.50(-2.45%)
Aug 08, 2017 1550 1584 1500 1531 582 -18.75(-1.21%)
Aug 07, 2017 1519 1562 1475 1550 611 +31.25(+2.06%)
Aug 04, 2017 1438 1581 1430 1519 682 +68.75(+4.74%)
Aug 03, 2017 1562 1612 1412 1450 1,058 -112.50(-7.20%)
Aug 02, 2017 1600 1631 1512 1562 719 -43.75(-2.72%)
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.