Skip to main content

Trevena Inc (NQ: TRVN )

0.4654 +0.0054 (+1.17%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 30.75 31.50 29.00 29.00 38,564 -0.75(-2.52%)
May 30, 2019 30.00 30.50 29.25 29.75 17,553 -0.50(-1.65%)
May 29, 2019 30.00 30.75 29.25 30.25 32,352 +0.50(+1.68%)
May 28, 2019 31.00 32.25 29.75 29.75 33,431 -0.75(-2.46%)
May 24, 2019 28.75 30.75 28.75 30.50 34,116 +1.25(+4.27%)
May 23, 2019 31.50 31.50 27.50 29.25 70,289 -2.50(-7.87%)
May 22, 2019 32.25 33.00 31.50 31.75 25,239 -1.00(-3.05%)
May 21, 2019 32.25 33.50 31.50 32.75 27,585 +0.00(+0.00%)
May 20, 2019 33.25 34.00 32.50 32.75 33,337 -1.00(-2.96%)
May 17, 2019 33.50 34.25 33.00 33.75 24,512 +0.25(+0.75%)
May 16, 2019 33.25 34.50 33.00 33.50 36,238 +0.00(+0.00%)
May 15, 2019 34.00 34.25 31.25 33.50 64,438 -1.00(-2.90%)
May 14, 2019 35.00 35.75 33.75 34.50 66,830 -0.75(-2.13%)
May 13, 2019 37.25 37.75 34.25 35.25 96,014 -4.25(-10.76%)
May 10, 2019 39.25 41.25 37.50 39.50 72,332 +0.75(+1.94%)
May 09, 2019 36.50 38.75 35.50 38.75 60,362 +1.75(+4.73%)
May 08, 2019 37.50 38.50 36.50 37.00 24,005 -0.25(-0.67%)
May 07, 2019 38.50 39.00 36.50 37.25 31,819 -1.25(-3.25%)
May 06, 2019 37.00 39.00 36.75 38.50 36,899 +0.75(+1.99%)
May 03, 2019 36.00 38.50 35.17 37.75 39,312 +2.50(+7.09%)
May 02, 2019 36.75 36.75 34.75 35.25 38,713 -1.25(-3.42%)
May 01, 2019 36.75 37.50 35.50 36.50 17,713 -0.25(-0.68%)
Apr 30, 2019 37.50 38.00 36.25 36.75 36,541 -1.00(-2.65%)
Apr 29, 2019 37.75 38.25 37.00 37.75 34,907 +0.50(+1.34%)
Apr 26, 2019 36.50 37.75 36.25 37.25 25,296 +0.50(+1.36%)
Apr 25, 2019 36.25 37.25 36.25 36.75 20,387 +0.00(+0.00%)
Apr 24, 2019 36.50 37.25 36.00 36.75 33,666 +0.25(+0.68%)
Apr 23, 2019 37.00 37.62 36.25 36.50 36,035 -0.75(-2.01%)
Apr 22, 2019 37.25 37.50 36.00 37.25 16,125 -0.25(-0.67%)
Apr 18, 2019 36.25 37.75 35.75 37.50 47,224 +0.00(+0.00%)
Apr 17, 2019 37.75 38.50 37.25 37.50 27,899 -0.75(-1.96%)
Apr 16, 2019 38.00 39.00 37.25 38.25 26,955 +0.75(+2.00%)
Apr 15, 2019 38.00 39.25 36.75 37.50 61,148 -0.50(-1.32%)
Apr 12, 2019 39.00 39.00 36.75 38.00 55,384 -1.00(-2.56%)
Apr 11, 2019 39.75 40.75 38.50 39.00 50,103 -1.00(-2.50%)
Apr 10, 2019 39.00 40.25 38.00 40.00 39,951 +1.00(+2.56%)
Apr 09, 2019 39.00 40.75 38.50 39.00 59,600 -0.50(-1.27%)
Apr 08, 2019 39.00 39.50 38.25 39.50 25,433 +0.75(+1.94%)
Apr 05, 2019 39.25 39.50 38.75 38.75 27,844 -0.25(-0.64%)
Apr 04, 2019 39.25 39.50 38.00 39.00 28,718 +0.00(+0.00%)
Apr 03, 2019 40.25 40.25 39.00 39.00 38,832 -1.00(-2.50%)
Apr 02, 2019 40.50 41.50 39.75 40.00 54,173 +0.00(+0.00%)
Apr 01, 2019 39.00 43.00 38.75 40.00 79,972 +1.00(+2.56%)
Mar 29, 2019 39.00 39.75 38.50 39.00 46,120 +0.00(+0.00%)
Mar 28, 2019 39.00 39.25 37.50 39.00 53,881 +0.25(+0.65%)
Mar 27, 2019 39.75 41.00 38.50 38.75 58,286 -0.75(-1.90%)
Mar 26, 2019 40.25 41.25 38.50 39.50 53,535 -0.50(-1.25%)
Mar 25, 2019 42.50 43.25 39.00 40.00 77,175 -2.50(-5.88%)
Mar 22, 2019 42.00 43.25 41.75 42.50 34,532 +0.50(+1.19%)
Mar 21, 2019 46.25 46.50 41.50 42.00 116,049 -4.25(-9.19%)
Mar 20, 2019 47.50 50.00 44.75 46.25 181,046 -0.75(-1.60%)
Mar 19, 2019 42.25 48.50 42.00 47.00 276,797 +5.25(+12.57%)
Mar 18, 2019 38.75 42.25 38.75 41.75 117,894 +3.00(+7.74%)
Mar 15, 2019 36.00 38.75 35.25 38.75 150,864 +2.25(+6.16%)
Mar 14, 2019 35.00 36.50 34.25 36.50 61,840 +0.75(+2.10%)
Mar 13, 2019 35.00 36.12 33.25 35.75 109,897 -1.00(-2.72%)
Mar 12, 2019 37.00 37.00 34.50 36.75 79,084 +0.50(+1.38%)
Mar 11, 2019 36.00 37.25 35.00 36.25 60,005 +1.00(+2.84%)
Mar 08, 2019 32.50 36.10 32.50 35.25 100,132 -2.00(-5.37%)
Mar 07, 2019 37.00 37.50 35.75 37.25 86,530 +0.25(+0.68%)
Mar 06, 2019 38.25 38.25 36.25 37.00 76,417 -1.25(-3.27%)
Mar 05, 2019 38.00 38.50 36.75 38.25 73,310 +0.75(+2.00%)
Mar 04, 2019 35.00 37.50 34.50 37.50 115,208 +3.50(+10.29%)
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.