Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevena Inc (NQ: TRVN )

4.930 -0.020 (-0.40%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 1162 1162 1112 1119 1,326 +0.00(+0.00%)
Feb 27, 2018 1100 1188 1094 1119 2,326 +25.00(+2.29%)
Feb 26, 2018 1100 1106 1069 1094 974 +18.75(+1.74%)
Feb 23, 2018 1056 1100 1028 1075 1,904 +56.25(+5.52%)
Feb 22, 2018 1044 1050 1000 1019 593 -6.25(-0.61%)
Feb 21, 2018 1038 1050 1006 1025 595 +0.00(+0.00%)
Feb 20, 2018 1062 1069 1019 1025 839 -28.12(-2.67%)
Feb 16, 2018 1053 1053 1053 0 -3.13(-0.30%)
Feb 15, 2018 1069 1100 1031 1056 814 -6.25(-0.59%)
Feb 14, 2018 1056 1069 1022 1062 531 +0.00(+0.00%)
Feb 13, 2018 1088 1094 1056 1062 636 -31.25(-2.86%)
Feb 12, 2018 1056 1100 1050 1094 1,635 +75.00(+7.36%)
Feb 09, 2018 943.75 1025 837.50 1019 2,876 +75.00(+7.95%)
Feb 08, 2018 1019 943.75 943.75 563 -43.75(-4.43%)
Feb 07, 2018 968.75 968.75 962.50 987.50 497 +25.00(+2.60%)
Feb 06, 2018 937.50 993.75 937.50 962.50 648 -6.25(-0.65%)
Feb 05, 2018 968.75 1031 950.00 968.75 1,066 -6.25(-0.64%)
Feb 02, 2018 1000 1006 956.25 975.00 964 -31.25(-3.11%)
Feb 01, 2018 1025 1038 1006 1006 430 -12.50(-1.23%)
Jan 31, 2018 1088 1088 1012 1019 885 -62.50(-5.78%)
Jan 30, 2018 1069 1100 1069 1081 493 -6.25(-0.57%)
Jan 29, 2018 1056 1106 1050 1088 768 +37.50(+3.57%)
Jan 26, 2018 1081 1088 1044 1050 699 -31.25(-2.89%)
Jan 25, 2018 1125 1125 1075 1081 846 -31.25(-2.81%)
Jan 24, 2018 1106 1125 1094 1112 653 +6.25(+0.56%)
Jan 23, 2018 1094 1112 1075 1106 876 +12.50(+1.14%)
Jan 22, 2018 1094 1125 1062 1094 1,338 +0.00(+0.00%)
Jan 19, 2018 1062 1094 1062 1094 712 +12.50(+1.16%)
Jan 18, 2018 1081 1094 1062 1081 333 +0.00(+0.00%)
Jan 17, 2018 1081 1100 1069 1081 823 +6.25(+0.58%)
Jan 16, 2018 1112 1112 1057 1075 995 -18.75(-1.71%)
Jan 12, 2018 1094 1094 1094 0 -25.00(-2.23%)
Jan 11, 2018 1112 1131 1081 1119 945 +18.75(+1.70%)
Jan 10, 2018 1144 1100 1,544 +6.25(+0.57%)
Jan 09, 2018 1094 1100 1050 1094 1,174 -6.25(-0.57%)
Jan 08, 2018 1256 1264 1088 1100 3,147 -162.50(-12.87%)
Jan 05, 2018 1244 1288 1225 1262 1,705 +6.25(+0.50%)
Jan 04, 2018 1244 1294 1144 1256 3,845 +0.00(+0.00%)
Jan 03, 2018 1344 1356 1169 1256 11,945 +131.25(+11.67%)
Jan 02, 2018 1025 1188 981.25 1125 2,654 +125.00(+12.50%)
Dec 29, 2017 1000 1000 1000 0 -62.50(-5.88%)
Dec 28, 2017 1075 1094 1031 1062 710 -18.75(-1.73%)
Dec 27, 2017 1038 1100 1031 1081 1,248 +50.00(+4.85%)
Dec 26, 2017 1000 1044 1000 1031 1,235 +25.00(+2.48%)
Dec 22, 2017 975.00 1019 973.62 1006 833 +12.50(+1.26%)
Dec 21, 2017 981.25 1012 981.25 993.75 831 +6.25(+0.63%)
Dec 20, 2017 987.50 1030 968.75 987.50 719 +6.25(+0.64%)
Dec 19, 2017 1006 1025 975.00 981.25 497 -31.25(-3.09%)
Dec 18, 2017 1050 1050 1000 1012 686 -18.75(-1.82%)
Dec 15, 2017 975.00 1031 962.50 1031 2,958 +56.25(+5.77%)
Dec 14, 2017 975.00 1019 962.50 975.00 1,022 +0.00(+0.00%)
Dec 13, 2017 962.50 1025 943.75 975.00 1,095 +0.00(+0.00%)
Dec 12, 2017 1050 1050 937.50 975.00 1,285 -75.00(-7.14%)
Dec 11, 2017 943.75 1056 938.12 1050 1,346 +100.00(+10.53%)
Dec 08, 2017 906.25 987.50 906.25 950.00 801 +56.25(+6.29%)
Dec 07, 2017 875.00 968.75 862.50 893.75 1,720 +18.75(+2.14%)
Dec 06, 2017 912.50 925.00 868.75 875.00 2,283 -37.50(-4.11%)
Dec 05, 2017 981.25 993.75 906.25 912.50 2,403 -56.25(-5.81%)
Dec 04, 2017 1031 1031 943.75 968.75 1,488 -62.50(-6.06%)
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.