Skip to main content

Trevena Inc (NQ: TRVN )

4.700 -0.190 (-3.89%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 612.50 631.25 600.00 600.00 803 -18.75(-3.03%)
Oct 30, 2019 625.00 631.25 606.25 618.75 281 -6.25(-1.00%)
Oct 29, 2019 606.25 643.75 593.75 625.00 911 +29.50(+4.95%)
Oct 28, 2019 601.94 612.50 589.25 595.50 394 -10.25(-1.69%)
Oct 25, 2019 587.00 612.50 581.25 605.75 274 +12.00(+2.02%)
Oct 24, 2019 600.00 600.00 581.25 593.75 314 -6.25(-1.04%)
Oct 23, 2019 600.00 618.75 593.75 600.00 269 -3.12(-0.52%)
Oct 22, 2019 587.50 612.50 575.50 603.12 903 +22.50(+3.88%)
Oct 21, 2019 587.50 600.62 575.00 580.62 339 -0.62(-0.11%)
Oct 18, 2019 604.31 611.19 575.38 581.25 343 -18.75(-3.12%)
Oct 17, 2019 612.50 625.00 600.00 600.00 250 -12.31(-2.01%)
Oct 16, 2019 603.12 624.38 600.00 612.31 294 +12.31(+2.05%)
Oct 15, 2019 612.50 625.00 593.75 600.00 448 -12.50(-2.04%)
Oct 14, 2019 593.75 618.75 593.75 612.50 250 +0.00(+0.00%)
Oct 11, 2019 581.25 618.75 568.94 612.50 801 +37.50(+6.52%)
Oct 10, 2019 562.50 587.50 562.50 575.00 285 +9.88(+1.75%)
Oct 09, 2019 593.75 615.62 556.25 565.12 847 -24.81(-4.21%)
Oct 08, 2019 603.31 618.75 581.75 589.94 666 -16.31(-2.69%)
Oct 07, 2019 606.25 631.25 600.00 606.25 347 -10.00(-1.62%)
Oct 04, 2019 656.25 662.50 581.25 616.25 1,191 -46.25(-6.98%)
Oct 03, 2019 618.75 675.00 606.25 662.50 1,019 +43.75(+7.07%)
Oct 02, 2019 593.75 637.50 593.75 618.75 583 +6.25(+1.02%)
Oct 01, 2019 606.25 625.00 587.50 612.50 606 +8.00(+1.32%)
Sep 30, 2019 575.00 617.44 569.12 604.50 425 +17.00(+2.89%)
Sep 27, 2019 593.75 625.00 568.75 587.50 1,018 +25.00(+4.44%)
Sep 26, 2019 581.25 593.75 562.50 562.50 806 -12.50(-2.17%)
Sep 25, 2019 575.00 593.75 562.50 575.00 648 -7.94(-1.36%)
Sep 24, 2019 600.00 624.69 582.19 582.94 615 -10.81(-1.82%)
Sep 23, 2019 606.25 612.50 587.50 593.75 637 -15.62(-2.56%)
Sep 20, 2019 637.50 637.50 607.50 609.38 798 -15.62(-2.50%)
Sep 19, 2019 625.00 650.00 618.75 625.00 756 +0.00(+0.00%)
Sep 18, 2019 625.00 656.25 618.75 625.00 859 +6.25(+1.01%)
Sep 17, 2019 631.25 650.00 618.75 618.75 969 -6.25(-1.00%)
Sep 16, 2019 587.50 668.75 568.75 625.00 1,979 +33.44(+5.65%)
Sep 13, 2019 589.00 606.25 570.00 591.56 728 +10.31(+1.77%)
Sep 12, 2019 568.75 600.00 556.25 581.25 735 +6.25(+1.09%)
Sep 11, 2019 562.50 600.00 562.50 575.00 943 -6.25(-1.08%)
Sep 10, 2019 631.25 631.25 562.50 581.25 1,247 -37.50(-6.06%)
Sep 09, 2019 562.50 650.00 562.50 618.75 1,746 +56.25(+10.00%)
Sep 06, 2019 525.00 575.00 521.88 562.50 1,042 +37.50(+7.14%)
Sep 05, 2019 506.25 525.00 500.00 525.00 768 +14.69(+2.88%)
Sep 04, 2019 513.06 523.44 493.75 510.31 626 -2.19(-0.43%)
Sep 03, 2019 531.25 531.25 481.25 512.50 1,474 +0.00(+0.00%)
Aug 30, 2019 537.50 547.31 506.81 512.50 614 -20.56(-3.86%)
Aug 29, 2019 525.00 561.19 525.00 533.06 797 +26.81(+5.30%)
Aug 28, 2019 506.25 518.75 425.00 506.25 2,644 -9.50(-1.84%)
Aug 27, 2019 544.69 546.31 494.06 515.75 1,777 -28.00(-5.15%)
Aug 26, 2019 556.25 556.25 531.25 543.75 704 -10.56(-1.91%)
Aug 23, 2019 562.50 575.00 539.38 554.31 1,052 -8.19(-1.46%)
Aug 22, 2019 568.75 573.50 553.12 562.50 464 -6.25(-1.10%)
Aug 21, 2019 564.00 574.94 556.25 568.75 306 +6.25(+1.11%)
Aug 20, 2019 562.50 575.00 550.00 562.50 282 -7.50(-1.32%)
Aug 19, 2019 551.19 584.38 549.19 570.00 481 +18.38(+3.33%)
Aug 16, 2019 550.00 559.88 532.19 551.62 586 -9.06(-1.62%)
Aug 15, 2019 562.44 575.00 543.75 560.69 539 -1.81(-0.32%)
Aug 14, 2019 562.50 562.50 550.00 562.50 717 -12.69(-2.21%)
Aug 13, 2019 565.56 593.75 557.31 575.19 525 +3.38(+0.59%)
Aug 12, 2019 581.25 598.38 557.62 571.81 429 -10.00(-1.72%)
Aug 09, 2019 587.50 606.25 563.56 581.81 897 -5.75(-0.98%)
Aug 08, 2019 565.81 606.25 564.94 587.56 970 +12.56(+2.18%)
Aug 07, 2019 587.50 587.50 543.75 575.00 749 +6.31(+1.11%)
Aug 06, 2019 564.56 593.12 550.00 568.69 704 -18.81(-3.20%)
Aug 05, 2019 543.75 587.50 531.25 587.50 810 +18.81(+3.31%)
Aug 02, 2019 593.75 593.75 543.19 568.69 668 -6.31(-1.10%)
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.