Skip to main content

Trevena Inc (NQ: TRVN )

0.4662 +0.0062 (+1.35%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 40.00 40.00 40.00 0 -2.50(-5.88%)
Dec 28, 2017 43.00 43.75 41.25 42.50 17,769 -0.75(-1.73%)
Dec 27, 2017 41.50 44.00 41.25 43.25 31,222 +2.00(+4.85%)
Dec 26, 2017 40.00 41.75 40.00 41.25 30,881 +1.00(+2.48%)
Dec 22, 2017 39.00 40.75 38.95 40.25 20,830 +0.50(+1.26%)
Dec 21, 2017 39.25 40.50 39.25 39.75 20,777 +0.25(+0.63%)
Dec 20, 2017 39.50 41.22 38.75 39.50 17,991 +0.25(+0.64%)
Dec 19, 2017 40.25 41.00 39.00 39.25 12,426 -1.25(-3.09%)
Dec 18, 2017 42.00 42.00 40.00 40.50 17,154 -0.75(-1.82%)
Dec 15, 2017 39.00 41.25 38.50 41.25 73,967 +2.25(+5.77%)
Dec 14, 2017 39.00 40.75 38.50 39.00 25,572 +0.00(+0.00%)
Dec 13, 2017 38.50 41.00 37.75 39.00 27,382 +0.00(+0.00%)
Dec 12, 2017 42.00 42.00 37.50 39.00 32,134 -3.00(-7.14%)
Dec 11, 2017 37.75 42.25 37.52 42.00 33,660 +4.00(+10.53%)
Dec 08, 2017 36.25 39.50 36.25 38.00 20,040 +2.25(+6.29%)
Dec 07, 2017 35.00 38.75 34.50 35.75 43,010 +0.75(+2.14%)
Dec 06, 2017 36.50 37.00 34.75 35.00 57,088 -1.50(-4.11%)
Dec 05, 2017 39.25 39.75 36.25 36.50 60,084 -2.25(-5.81%)
Dec 04, 2017 41.25 41.25 37.75 38.75 37,205 -2.50(-6.06%)
Dec 01, 2017 41.25 42.25 40.62 41.25 22,396 -0.25(-0.60%)
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%)
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.