Skip to main content

Trevena Inc (NQ: TRVN )

0.4650 +0.0050 (+1.09%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 41.75 42.75 40.75 41.50 28,110 +0.00(+0.00%)
Nov 29, 2017 42.50 44.25 41.38 41.50 20,818 -0.50(-1.19%)
Nov 28, 2017 41.25 43.75 40.50 42.00 18,738 +1.25(+3.07%)
Nov 27, 2017 43.50 43.50 40.00 40.75 38,632 -3.50(-7.91%)
Nov 24, 2017 42.25 44.25 41.75 44.25 10,717 +2.25(+5.36%)
Nov 22, 2017 46.75 46.75 41.50 42.00 24,180 -4.00(-8.70%)
Nov 21, 2017 44.25 46.25 43.50 46.00 24,745 +2.50(+5.75%)
Nov 20, 2017 43.25 44.50 42.00 43.50 22,949 +0.75(+1.75%)
Nov 17, 2017 44.00 41.25 42.75 21,088 +1.50(+3.64%)
Nov 16, 2017 37.50 42.50 37.50 41.25 23,073 +4.00(+10.74%)
Nov 15, 2017 38.00 38.25 35.75 37.25 19,991 -1.00(-2.61%)
Nov 14, 2017 38.75 39.75 37.00 38.25 15,820 -1.00(-2.55%)
Nov 13, 2017 44.50 44.75 38.75 39.25 51,388 -5.25(-11.80%)
Nov 10, 2017 43.25 46.00 41.25 44.50 51,173 +2.00(+4.71%)
Nov 09, 2017 35.75 43.00 35.75 42.50 79,993 +6.00(+16.44%)
Nov 08, 2017 36.50 37.25 36.00 36.50 29,385 -0.50(-1.35%)
Nov 07, 2017 34.75 37.50 33.75 37.00 62,048 -0.50(-1.33%)
Nov 06, 2017 37.50 38.50 36.00 37.50 35,382 +0.50(+1.35%)
Nov 03, 2017 36.50 37.25 35.00 37.00 25,763 +0.25(+0.68%)
Nov 02, 2017 37.00 38.50 35.50 36.75 16,740 +0.75(+2.08%)
Nov 01, 2017 37.75 38.00 36.00 36.00 18,353 -1.50(-4.00%)
Oct 31, 2017 36.25 38.75 34.50 37.50 43,572 +1.25(+3.45%)
Oct 30, 2017 38.25 39.50 36.25 36.25 22,079 -2.25(-5.84%)
Oct 27, 2017 39.75 39.75 37.00 38.50 30,467 -0.25(-0.65%)
Oct 26, 2017 38.75 41.25 35.75 38.75 59,965 +2.00(+5.44%)
Oct 25, 2017 38.00 38.75 36.25 36.75 21,385 -1.75(-4.55%)
Oct 24, 2017 39.75 40.50 37.75 38.50 23,299 -1.50(-3.75%)
Oct 23, 2017 44.00 44.00 39.50 40.00 39,098 -4.00(-9.09%)
Oct 20, 2017 42.25 44.00 40.00 44.00 29,737 +2.50(+6.02%)
Oct 19, 2017 45.75 45.75 39.25 41.50 71,553 -4.25(-9.29%)
Oct 18, 2017 46.50 47.50 43.75 45.75 30,288 -0.25(-0.54%)
Oct 17, 2017 52.50 52.50 45.75 46.00 77,657 -7.25(-13.62%)
Oct 16, 2017 52.00 54.50 50.50 53.25 36,015 -1.50(-2.74%)
Oct 13, 2017 50.25 54.88 49.50 54.75 34,814 +5.50(+11.17%)
Oct 12, 2017 50.00 53.75 46.00 49.25 157,465 -10.00(-16.88%)
Oct 11, 2017 61.50 61.75 58.75 59.25 59,242 -2.00(-3.27%)
Oct 10, 2017 61.75 63.75 59.75 61.25 23,327 -0.50(-0.81%)
Oct 09, 2017 64.25 65.00 61.25 61.75 19,578 -1.75(-2.76%)
Oct 06, 2017 63.75 65.97 63.25 63.50 15,903 +0.00(+0.00%)
Oct 05, 2017 62.50 63.75 61.25 63.50 14,368 +1.00(+1.60%)
Oct 04, 2017 63.00 63.50 61.50 62.50 14,852 +0.00(+0.00%)
Oct 03, 2017 65.50 65.75 61.50 62.50 30,410 -2.50(-3.85%)
Oct 02, 2017 64.25 65.75 62.75 65.00 21,544 +1.25(+1.96%)
Sep 29, 2017 64.50 65.00 61.75 63.75 27,518 +0.25(+0.39%)
Sep 28, 2017 66.00 66.00 62.50 63.50 13,508 -2.00(-3.05%)
Sep 27, 2017 65.50 72.00 64.25 65.50 37,938 +0.50(+0.77%)
Sep 26, 2017 67.00 67.00 63.75 65.00 21,546 -0.50(-0.76%)
Sep 25, 2017 62.00 68.00 61.50 65.50 64,140 +4.00(+6.50%)
Sep 22, 2017 62.50 62.75 60.25 61.50 9,476 -1.00(-1.60%)
Sep 21, 2017 62.25 65.21 61.75 62.50 11,567 +0.25(+0.40%)
Sep 20, 2017 62.50 62.50 61.50 62.25 12,005 +0.50(+0.81%)
Sep 19, 2017 62.50 63.00 60.75 61.75 11,434 -1.00(-1.59%)
Sep 18, 2017 64.25 64.50 62.00 62.75 11,042 +0.00(+0.00%)
Sep 15, 2017 63.25 63.75 61.50 62.75 28,020 -0.25(-0.40%)
Sep 14, 2017 66.25 66.25 61.75 63.00 13,034 -3.25(-4.91%)
Sep 13, 2017 69.50 70.00 65.32 66.25 25,399 -3.50(-5.02%)
Sep 12, 2017 70.75 64.25 69.75 31,425 +4.75(+7.31%)
Sep 11, 2017 63.25 65.75 61.75 65.00 16,582 +3.00(+4.84%)
Sep 08, 2017 59.25 64.00 59.11 62.00 19,365 +2.75(+4.64%)
Sep 07, 2017 58.50 60.00 58.00 59.25 7,303 +0.75(+1.28%)
Sep 06, 2017 59.00 59.25 57.50 58.50 9,103 +0.00(+0.00%)
Sep 05, 2017 59.75 60.75 57.00 58.50 12,703 -1.50(-2.50%)
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.