Skip to main content

Trevena Inc (NQ: TRVN )

0.4697 +0.0097 (+2.11%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 21.75 22.67 21.75 22.02 15,476 +0.27(+1.24%)
Jan 30, 2020 23.00 23.25 21.50 21.75 19,129 -1.50(-6.43%)
Jan 29, 2020 23.25 23.50 22.50 23.25 15,245 -1.00(-4.12%)
Jan 28, 2020 23.75 24.00 21.25 24.25 33,049 +0.75(+3.19%)
Jan 27, 2020 24.75 24.75 23.00 23.50 35,602 -0.84(-3.45%)
Jan 24, 2020 22.75 24.69 22.75 24.34 75,152 +1.73(+7.68%)
Jan 23, 2020 22.36 22.75 21.75 22.61 27,167 +0.23(+1.03%)
Jan 22, 2020 22.11 22.48 21.50 22.38 17,772 +0.34(+1.52%)
Jan 21, 2020 22.00 22.50 21.50 22.04 22,676 +0.11(+0.52%)
Jan 17, 2020 22.47 22.47 21.50 21.93 15,228 -0.07(-0.34%)
Jan 16, 2020 22.50 22.50 20.50 22.00 41,338 -0.25(-1.12%)
Jan 15, 2020 21.50 22.50 21.50 22.25 22,957 +0.75(+3.49%)
Jan 14, 2020 21.25 21.75 21.25 21.50 14,666 +0.25(+1.18%)
Jan 13, 2020 21.50 21.75 20.53 21.25 20,772 -0.27(-1.23%)
Jan 10, 2020 22.25 22.36 21.50 21.52 15,756 -0.23(-1.08%)
Jan 09, 2020 21.50 22.00 21.25 21.75 12,340 +0.27(+1.27%)
Jan 08, 2020 22.00 22.00 21.00 21.48 19,039 -0.52(-2.38%)
Jan 07, 2020 21.50 22.00 21.50 22.00 27,316 +0.50(+2.33%)
Jan 06, 2020 21.50 21.50 21.25 21.50 16,599 +0.03(+0.15%)
Jan 03, 2020 21.50 21.75 21.00 21.47 23,292 -0.03(-0.15%)
Jan 02, 2020 21.00 22.00 21.00 21.50 19,295 +0.48(+2.27%)
Dec 31, 2019 21.50 22.00 20.75 21.02 39,368 -0.73(-3.34%)
Dec 30, 2019 19.50 22.00 19.50 21.75 58,278 +1.82(+9.15%)
Dec 27, 2019 20.50 21.00 19.75 19.93 40,236 +0.18(+0.90%)
Dec 26, 2019 19.80 20.47 19.50 19.75 46,102 +0.39(+2.00%)
Dec 24, 2019 18.50 19.75 18.28 19.36 21,980 +1.11(+6.10%)
Dec 23, 2019 19.00 19.00 18.25 18.25 19,473 -0.25(-1.35%)
Dec 20, 2019 18.50 19.00 18.00 18.50 13,600 +0.00(+0.00%)
Dec 19, 2019 18.25 18.50 18.00 18.50 11,329 +0.38(+2.07%)
Dec 18, 2019 18.25 18.31 17.88 18.12 10,022 +0.11(+0.61%)
Dec 17, 2019 18.47 18.50 17.53 18.02 20,599 -0.48(-2.62%)
Dec 16, 2019 19.25 19.25 18.00 18.50 24,422 -0.09(-0.51%)
Dec 13, 2019 19.20 19.50 18.59 18.59 26,660 -0.41(-2.13%)
Dec 12, 2019 18.00 19.00 18.00 19.00 29,250 +1.11(+6.20%)
Dec 11, 2019 17.82 18.07 17.75 17.89 10,984 -0.05(-0.29%)
Dec 10, 2019 17.75 18.25 17.50 17.94 20,501 +0.19(+1.08%)
Dec 09, 2019 17.50 18.25 17.50 17.75 10,132 +0.07(+0.38%)
Dec 06, 2019 18.25 18.32 17.50 17.68 16,060 -0.19(-1.08%)
Dec 05, 2019 16.73 19.00 16.28 17.88 42,436 +1.02(+6.02%)
Dec 04, 2019 17.00 17.09 16.31 16.86 13,046 -0.08(-0.46%)
Dec 03, 2019 16.88 17.25 16.50 16.94 12,781 -0.29(-1.65%)
Dec 02, 2019 17.41 17.67 16.75 17.22 8,794 +0.09(+0.50%)
Nov 29, 2019 17.91 17.91 16.75 17.14 10,900 -0.72(-4.02%)
Nov 27, 2019 17.93 18.29 17.12 17.86 17,400 +0.33(+1.90%)
Nov 26, 2019 17.21 17.98 16.87 17.52 11,415 +0.27(+1.58%)
Nov 25, 2019 18.00 18.02 16.57 17.25 20,295 -0.13(-0.75%)
Nov 22, 2019 16.00 18.25 16.00 17.38 35,820 +1.88(+12.13%)
Nov 21, 2019 16.75 17.25 15.00 15.50 56,199 -1.20(-7.16%)
Nov 20, 2019 18.64 18.75 16.68 16.70 43,605 -0.30(-1.79%)
Nov 19, 2019 17.00 17.50 16.25 17.00 55,627 +0.00(+0.00%)
Nov 18, 2019 17.70 18.59 16.77 17.00 28,955 -1.00(-5.56%)
Nov 15, 2019 18.50 18.69 17.68 18.00 11,656 -0.54(-2.93%)
Nov 14, 2019 18.75 19.31 18.25 18.54 10,195 -0.03(-0.17%)
Nov 13, 2019 18.50 19.12 18.23 18.57 12,531 -0.68(-3.51%)
Nov 12, 2019 18.25 20.00 18.25 19.25 17,041 +1.00(+5.45%)
Nov 11, 2019 18.75 18.89 17.50 18.25 23,294 -0.63(-3.35%)
Nov 08, 2019 19.25 20.00 18.75 18.89 15,856 -0.11(-0.59%)
Nov 07, 2019 20.00 20.00 19.00 19.00 16,518 -0.50(-2.56%)
Nov 06, 2019 20.00 20.00 18.75 19.50 26,266 -0.25(-1.27%)
Nov 05, 2019 20.50 20.50 18.00 19.75 79,506 -0.75(-3.66%)
Nov 04, 2019 23.75 23.75 19.50 20.50 116,446 -4.32(-17.42%)
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.