Skip to main content

Trevena Inc (NQ: TRVN )

0.4652 +0.0052 (+1.13%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 15.62 16.02 15.62 15.88 26,380 +0.18(+1.11%)
Nov 29, 2018 15.50 16.00 15.38 15.70 17,960 +0.11(+0.69%)
Nov 28, 2018 15.42 16.18 15.00 15.59 25,630 +0.57(+3.81%)
Nov 27, 2018 15.82 16.00 15.00 15.02 32,396 -0.73(-4.63%)
Nov 26, 2018 16.00 16.50 15.75 15.75 26,639 -0.25(-1.56%)
Nov 23, 2018 15.85 16.23 15.62 16.00 17,648 +0.17(+1.06%)
Nov 21, 2018 15.83 15.83 15.83 0 +0.58(+3.82%)
Nov 20, 2018 15.25 15.50 14.75 15.25 28,409 +0.15(+0.98%)
Nov 19, 2018 16.00 16.50 14.79 15.10 44,955 -0.90(-5.61%)
Nov 16, 2018 16.00 16.50 15.75 16.00 26,100 +0.00(+0.00%)
Nov 15, 2018 16.00 16.50 15.75 16.00 30,963 +0.13(+0.84%)
Nov 14, 2018 16.50 16.92 15.65 15.87 90,198 -0.88(-5.27%)
Nov 13, 2018 17.00 17.00 16.25 16.75 73,341 +0.06(+0.36%)
Nov 12, 2018 16.25 17.75 16.12 16.69 71,884 +0.32(+1.92%)
Nov 09, 2018 15.70 16.62 15.53 16.38 78,656 +0.38(+2.34%)
Nov 08, 2018 15.50 17.75 15.00 16.00 223,824 +0.73(+4.76%)
Nov 07, 2018 15.00 15.75 14.78 15.27 89,506 -0.23(-1.47%)
Nov 06, 2018 16.00 16.25 14.75 15.50 163,848 -1.25(-7.46%)
Nov 05, 2018 18.00 18.25 15.00 16.75 273,476 -1.00(-5.63%)
Nov 02, 2018 26.25 37.50 13.75 17.75 836,052 -8.50(-32.38%)
Nov 01, 2018 23.00 26.25 20.50 26.25 264,265 +3.50(+15.38%)
Oct 31, 2018 20.50 23.75 20.25 22.75 177,409 +2.40(+11.78%)
Oct 30, 2018 19.75 21.00 19.75 20.35 62,196 +0.60(+3.05%)
Oct 29, 2018 21.00 21.75 19.25 19.75 105,137 -1.45(-6.84%)
Oct 26, 2018 21.25 22.00 20.62 21.20 64,924 -0.30(-1.40%)
Oct 25, 2018 21.00 22.25 20.25 21.50 84,434 +1.00(+4.88%)
Oct 24, 2018 22.50 22.50 20.50 20.50 126,332 -2.25(-9.89%)
Oct 23, 2018 22.25 23.25 21.50 22.75 107,389 -0.50(-2.15%)
Oct 22, 2018 20.50 24.00 20.25 23.25 184,936 +2.75(+13.41%)
Oct 19, 2018 21.75 22.25 19.75 20.50 138,800 -1.06(-4.93%)
Oct 18, 2018 22.57 22.95 21.25 21.56 106,342 -0.94(-4.17%)
Oct 17, 2018 25.25 25.50 22.00 22.50 250,273 -4.25(-15.89%)
Oct 16, 2018 21.25 27.25 20.75 26.75 481,458 +5.55(+26.18%)
Oct 15, 2018 22.25 22.75 20.62 21.20 207,980 -0.80(-3.64%)
Oct 12, 2018 21.50 22.25 19.00 22.00 511,348 +1.50(+7.32%)
Oct 11, 2018 23.68 23.68 20.50 125,344 -3.25(-13.68%)
Oct 10, 2018 29.00 29.25 22.00 23.75 785,312 -3.00(-11.21%)
Oct 09, 2018 25.00 36.25 24.25 26.75 1,607,109 -47.75(-64.09%)
Oct 08, 2018 78.00 78.75 72.00 74.50 207,309 -3.25(-4.18%)
Oct 05, 2018 78.25 86.00 73.75 77.75 284,740 +1.25(+1.63%)
Oct 04, 2018 80.00 82.50 66.25 76.50 541,921 -10.25(-11.82%)
Oct 03, 2018 73.00 89.50 72.50 86.75 606,860 +20.25(+30.45%)
Oct 02, 2018 65.50 66.75 60.75 66.50 349,209 +7.75(+13.19%)
Oct 01, 2018 54.00 59.50 53.50 58.75 185,254 +5.75(+10.85%)
Sep 28, 2018 55.50 55.50 52.50 53.00 161,120 -3.25(-5.78%)
Sep 27, 2018 55.75 57.25 54.00 56.25 168,459 +0.75(+1.35%)
Sep 26, 2018 53.75 56.50 53.00 55.50 254,223 +2.50(+4.72%)
Sep 25, 2018 51.00 54.50 50.00 53.00 279,764 +4.25(+8.72%)
Sep 24, 2018 43.00 49.75 42.50 48.75 236,698 +5.75(+13.37%)
Sep 21, 2018 41.50 43.00 40.75 43.00 101,996 +2.00(+4.88%)
Sep 20, 2018 41.50 42.50 40.75 41.00 84,101 +0.25(+0.61%)
Sep 19, 2018 41.50 42.75 40.75 40.75 66,152 -0.50(-1.21%)
Sep 18, 2018 40.75 41.75 40.75 41.25 49,523 +0.75(+1.85%)
Sep 17, 2018 40.50 41.75 39.75 40.50 83,832 +0.50(+1.25%)
Sep 14, 2018 40.50 40.75 39.75 40.00 32,228 +0.00(+0.00%)
Sep 13, 2018 42.00 42.50 40.00 40.00 52,551 -1.75(-4.19%)
Sep 12, 2018 41.00 42.25 40.00 41.75 71,535 +0.75(+1.83%)
Sep 11, 2018 43.50 43.50 40.75 41.00 50,111 -1.75(-4.09%)
Sep 10, 2018 43.75 44.50 42.25 42.75 61,385 +0.50(+1.18%)
Sep 07, 2018 42.75 43.25 40.50 42.25 71,180 -0.50(-1.17%)
Sep 06, 2018 44.25 44.25 42.50 42.75 44,395 -1.50(-3.39%)
Sep 05, 2018 44.75 45.75 43.75 44.25 62,116 -0.50(-1.12%)
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.