Skip to main content

Trevena Inc (NQ: TRVN )

0.4600 +0.0014 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 36.75 38.75 36.25 38.50 55,703 +2.00(+5.48%)
Jul 30, 2018 36.50 37.25 35.75 36.50 31,352 +0.25(+0.69%)
Jul 27, 2018 38.25 38.25 35.75 36.25 82,116 -1.25(-3.33%)
Jul 26, 2018 36.50 37.75 36.50 37.50 58,189 +1.00(+2.74%)
Jul 25, 2018 35.75 37.25 35.50 36.50 60,400 +1.25(+3.55%)
Jul 24, 2018 35.00 36.49 35.00 35.25 51,786 +0.50(+1.44%)
Jul 23, 2018 35.65 34.00 34.75 35,052 -0.50(-1.42%)
Jul 20, 2018 36.00 36.00 34.75 35.25 33,512 -0.25(-0.70%)
Jul 19, 2018 35.75 36.25 35.50 35.50 29,278 -0.25(-0.70%)
Jul 18, 2018 37.00 37.12 34.75 35.75 54,013 -1.25(-3.38%)
Jul 17, 2018 37.00 37.50 36.50 37.00 18,838 +0.00(+0.00%)
Jul 16, 2018 37.50 38.00 36.50 37.00 37,437 -0.50(-1.33%)
Jul 13, 2018 37.00 37.60 37.00 37.50 37,551 +0.25(+0.67%)
Jul 12, 2018 37.50 38.50 37.00 37.25 43,664 -0.25(-0.67%)
Jul 11, 2018 37.50 40.25 37.00 37.50 91,004 +0.25(+0.67%)
Jul 10, 2018 37.50 37.75 37.25 37.25 71,261 +0.00(+0.00%)
Jul 09, 2018 37.50 38.00 36.50 37.25 25,827 +0.00(+0.00%)
Jul 06, 2018 37.50 37.75 37.00 37.25 35,804 -0.25(-0.67%)
Jul 05, 2018 38.50 38.75 37.25 37.50 25,360 -1.00(-2.60%)
Jul 03, 2018 38.50 38.50 38.50 0 +1.00(+2.67%)
Jul 02, 2018 36.00 38.25 34.25 37.50 69,185 +1.50(+4.17%)
Jun 29, 2018 38.75 38.75 35.25 36.00 77,212 -1.50(-4.00%)
Jun 28, 2018 37.50 37.50 37.00 37.50 38,566 +0.25(+0.67%)
Jun 27, 2018 38.75 39.25 37.00 37.25 44,531 -1.50(-3.87%)
Jun 26, 2018 39.25 39.50 37.75 38.75 41,763 -0.75(-1.90%)
Jun 25, 2018 40.75 41.25 39.25 39.50 47,135 -1.25(-3.07%)
Jun 22, 2018 41.75 42.02 40.25 40.75 273,365 -1.00(-2.40%)
Jun 21, 2018 42.75 43.25 40.50 41.75 39,369 -0.75(-1.76%)
Jun 20, 2018 42.50 43.25 42.00 42.50 44,105 +0.25(+0.59%)
Jun 19, 2018 42.25 42.50 40.50 42.25 38,966 +0.00(+0.00%)
Jun 18, 2018 43.50 43.50 41.25 42.25 52,822 -1.50(-3.43%)
Jun 15, 2018 45.25 43.50 43.75 54,123 +0.25(+0.57%)
Jun 14, 2018 45.00 45.24 43.50 43.50 38,241 -1.50(-3.33%)
Jun 13, 2018 44.50 45.50 44.25 45.00 30,150 +0.50(+1.12%)
Jun 12, 2018 44.50 45.50 43.75 44.50 32,509 -0.25(-0.56%)
Jun 11, 2018 44.50 45.25 44.00 44.75 21,826 +0.50(+1.13%)
Jun 08, 2018 45.00 45.44 43.75 44.25 40,736 -0.75(-1.67%)
Jun 07, 2018 47.00 48.00 44.00 45.00 28,626 -1.75(-3.74%)
Jun 06, 2018 45.25 47.50 44.50 46.75 40,678 +2.00(+4.47%)
Jun 05, 2018 45.00 45.50 43.00 44.75 39,154 +0.00(+0.00%)
Jun 04, 2018 45.50 45.50 43.75 44.75 25,817 -0.25(-0.56%)
Jun 01, 2018 47.25 48.25 44.75 45.00 60,029 -1.75(-3.74%)
May 31, 2018 45.50 47.00 45.50 46.75 30,429 +1.50(+3.31%)
May 30, 2018 43.50 47.00 43.50 45.25 34,732 +1.50(+3.43%)
May 29, 2018 45.25 45.25 43.50 43.75 22,298 +0.25(+0.57%)
May 25, 2018 43.50 43.50 43.50 0 +0.50(+1.16%)
May 24, 2018 43.75 44.00 42.50 43.00 19,927 -0.75(-1.71%)
May 23, 2018 43.75 44.25 43.00 43.75 22,119 +0.25(+0.57%)
May 22, 2018 44.50 44.75 43.25 43.50 29,424 -1.00(-2.25%)
May 21, 2018 46.00 46.25 44.00 44.50 14,106 -1.00(-2.20%)
May 18, 2018 45.75 46.50 45.00 45.50 27,115 -0.25(-0.55%)
May 17, 2018 45.75 48.00 44.50 45.75 41,827 -0.25(-0.54%)
May 16, 2018 48.75 49.25 45.50 46.00 40,012 -2.75(-5.64%)
May 15, 2018 50.50 50.75 48.25 48.75 50,692 -1.75(-3.47%)
May 14, 2018 48.25 50.75 47.25 50.50 37,832 +2.50(+5.21%)
May 11, 2018 47.25 48.75 46.75 48.00 15,866 +0.50(+1.05%)
May 10, 2018 49.50 49.75 46.50 47.50 26,152 -2.00(-4.04%)
May 09, 2018 50.00 52.25 49.00 49.50 26,200 -0.50(-1.00%)
May 08, 2018 52.50 52.75 49.25 50.00 37,840 -3.00(-5.66%)
May 07, 2018 57.50 57.50 52.25 53.00 47,379 -3.00(-5.36%)
May 04, 2018 52.50 57.00 52.02 56.00 66,743 +3.00(+5.66%)
May 03, 2018 53.25 57.50 52.00 53.00 93,377 +1.25(+2.42%)
May 02, 2018 48.75 52.75 48.50 51.75 119,114 +6.50(+14.36%)
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.