Skip to main content

Trevena Inc (NQ: TRVN )

0.4678 +0.0078 (+1.70%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 61.00 61.75 59.75 60.00 11,131 -1.00(-1.64%)
Aug 30, 2017 60.00 61.75 59.75 61.00 14,573 +1.00(+1.67%)
Aug 29, 2017 58.50 60.75 58.00 60.00 10,567 +0.75(+1.27%)
Aug 28, 2017 61.00 61.56 57.00 59.25 15,362 -1.00(-1.66%)
Aug 25, 2017 60.50 61.00 58.75 60.25 10,132 +0.00(+0.00%)
Aug 24, 2017 58.75 61.50 58.34 60.25 11,832 +1.50(+2.55%)
Aug 23, 2017 58.00 59.25 56.25 58.75 10,768 +0.50(+0.86%)
Aug 22, 2017 56.25 58.50 54.75 58.25 10,384 +2.75(+4.95%)
Aug 21, 2017 58.25 58.50 55.25 55.50 14,417 -3.00(-5.13%)
Aug 18, 2017 59.00 60.12 57.75 58.50 13,455 -1.00(-1.68%)
Aug 17, 2017 59.25 62.25 59.00 59.50 11,700 -0.25(-0.42%)
Aug 16, 2017 62.00 62.25 59.00 59.75 12,934 -2.00(-3.24%)
Aug 15, 2017 63.00 63.00 60.50 61.75 11,737 -0.25(-0.40%)
Aug 14, 2017 60.50 62.75 59.50 62.00 16,975 +1.75(+2.90%)
Aug 11, 2017 59.00 60.50 58.00 60.25 15,499 +1.75(+2.99%)
Aug 10, 2017 59.50 61.00 57.75 58.50 18,321 -1.25(-2.09%)
Aug 09, 2017 60.75 61.25 59.00 59.75 12,009 -1.50(-2.45%)
Aug 08, 2017 62.00 63.38 60.00 61.25 14,553 -0.75(-1.21%)
Aug 07, 2017 60.75 62.50 59.00 62.00 15,298 +1.25(+2.06%)
Aug 04, 2017 57.50 63.25 57.19 60.75 17,055 +2.75(+4.74%)
Aug 03, 2017 62.50 64.50 56.50 58.00 26,465 -4.50(-7.20%)
Aug 02, 2017 64.00 65.25 60.50 62.50 17,991 -1.75(-2.72%)
Aug 01, 2017 65.75 65.75 63.00 64.25 12,128 -1.00(-1.53%)
Jul 31, 2017 64.00 66.75 61.75 65.25 21,312 +1.00(+1.56%)
Jul 28, 2017 66.75 67.46 63.00 64.25 22,267 -2.00(-3.02%)
Jul 27, 2017 68.75 69.00 65.00 66.25 19,414 -1.75(-2.57%)
Jul 26, 2017 70.50 70.88 67.25 68.00 19,594 -2.50(-3.55%)
Jul 25, 2017 74.50 74.75 69.32 70.50 15,106 -3.50(-4.73%)
Jul 24, 2017 68.50 74.25 68.00 74.00 24,776 +5.12(+7.44%)
Jul 21, 2017 75.00 75.00 64.00 68.88 56,340 -5.38(-7.24%)
Jul 20, 2017 75.00 71.50 74.25 22,125 -0.25(-0.34%)
Jul 19, 2017 72.50 77.00 71.69 74.50 21,733 +2.50(+3.47%)
Jul 18, 2017 72.25 72.25 67.04 72.00 18,736 -0.25(-0.35%)
Jul 17, 2017 68.75 77.50 68.02 72.25 33,651 +2.75(+3.96%)
Jul 14, 2017 71.25 65.75 69.50 39,896 -1.75(-2.46%)
Jul 13, 2017 66.25 72.75 63.25 71.25 38,470 +5.75(+8.78%)
Jul 12, 2017 60.00 66.25 58.50 65.50 33,700 +6.00(+10.08%)
Jul 11, 2017 56.25 59.88 54.50 59.50 19,858 +3.25(+5.78%)
Jul 10, 2017 56.75 57.00 53.75 56.25 20,770 -0.25(-0.44%)
Jul 07, 2017 57.75 59.50 56.25 56.50 17,095 -1.00(-1.74%)
Jul 06, 2017 59.25 60.25 57.25 57.50 16,297 -2.00(-3.36%)
Jul 05, 2017 57.50 61.00 56.50 59.50 27,675 +2.00(+3.48%)
Jul 03, 2017 57.50 58.75 55.50 57.50 15,512 +0.00(+0.00%)
Jun 30, 2017 58.25 59.00 56.75 57.50 8,443 -1.00(-1.71%)
Jun 29, 2017 59.50 60.00 57.50 58.50 21,853 -1.25(-2.09%)
Jun 28, 2017 60.25 61.00 57.88 59.75 14,463 -0.25(-0.42%)
Jun 27, 2017 62.75 62.75 59.75 60.00 18,745 -2.25(-3.61%)
Jun 26, 2017 64.50 65.00 62.00 62.25 24,931 -0.75(-1.19%)
Jun 23, 2017 64.50 63.00 100,590 +0.75(+1.20%)
Jun 22, 2017 61.25 64.00 61.25 62.25 16,039 +1.00(+1.63%)
Jun 21, 2017 63.25 64.38 60.50 61.25 32,318 -1.25(-2.00%)
Jun 20, 2017 62.75 64.00 62.00 62.50 24,859 +0.25(+0.40%)
Jun 19, 2017 60.75 63.25 60.00 62.25 41,245 +1.00(+1.63%)
Jun 16, 2017 60.25 62.50 59.75 61.25 22,390 +0.50(+0.82%)
Jun 15, 2017 61.75 63.50 60.25 60.75 16,338 -1.50(-2.41%)
Jun 14, 2017 61.75 62.50 59.87 62.25 14,358 +0.25(+0.40%)
Jun 13, 2017 62.50 62.50 60.75 62.00 14,756 +0.25(+0.40%)
Jun 12, 2017 61.00 62.75 61.00 61.75 14,894 +0.75(+1.23%)
Jun 09, 2017 62.25 63.50 60.50 61.00 16,439 -1.25(-2.01%)
Jun 08, 2017 60.00 62.75 60.00 62.25 24,179 +2.75(+4.62%)
Jun 07, 2017 64.00 64.00 59.25 59.50 20,473 -4.25(-6.67%)
Jun 06, 2017 63.25 64.88 62.20 63.75 14,315 +0.00(+0.00%)
Jun 05, 2017 63.75 65.75 61.50 63.75 23,462 +0.00(+0.00%)
Jun 02, 2017 62.50 65.00 62.25 63.75 22,090 +1.25(+2.00%)
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.