Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevena Inc (NQ: TRVN )

4.010 -0.690 (-14.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 362.50 375.00 350.00 354.31 727 -14.44(-3.92%)
Mar 30, 2020 362.50 375.00 350.00 368.75 990 +10.88(+3.04%)
Mar 27, 2020 368.75 375.00 343.75 357.88 1,560 -17.06(-4.55%)
Mar 26, 2020 387.50 387.50 343.75 374.94 1,183 +1.25(+0.33%)
Mar 25, 2020 368.75 375.00 337.50 373.69 1,027 +4.94(+1.34%)
Mar 24, 2020 389.88 398.06 351.81 368.75 664 -6.25(-1.67%)
Mar 23, 2020 400.00 400.00 343.75 375.00 1,139 +12.50(+3.45%)
Mar 20, 2020 356.25 387.50 337.50 362.50 1,343 +6.25(+1.75%)
Mar 19, 2020 350.00 368.75 337.50 356.25 1,125 +6.38(+1.82%)
Mar 18, 2020 373.50 375.00 312.50 349.88 1,621 -25.12(-6.70%)
Mar 17, 2020 375.00 400.00 350.00 375.00 1,316 +0.00(+0.00%)
Mar 16, 2020 375.00 415.00 375.00 375.00 1,725 -36.19(-8.80%)
Mar 13, 2020 393.94 431.19 393.44 411.19 692 +4.94(+1.22%)
Mar 12, 2020 412.50 431.25 387.50 406.25 1,950 -30.25(-6.93%)
Mar 11, 2020 434.50 456.88 425.00 436.50 1,577 +5.25(+1.22%)
Mar 10, 2020 443.75 462.50 425.00 431.25 821 +2.81(+0.66%)
Mar 09, 2020 437.50 450.00 393.75 428.44 1,533 -29.87(-6.52%)
Mar 06, 2020 475.00 487.50 452.50 458.31 1,138 -22.88(-4.75%)
Mar 05, 2020 500.00 519.94 468.75 481.19 1,914 -25.06(-4.95%)
Mar 04, 2020 543.75 543.75 456.25 506.25 1,825 +62.50(+14.08%)
Mar 03, 2020 456.25 456.25 437.50 443.75 828 +0.06(+0.01%)
Mar 02, 2020 481.25 481.25 437.50 443.69 853 -3.06(-0.69%)
Feb 28, 2020 412.50 500.00 400.00 446.75 1,687 +34.25(+8.30%)
Feb 27, 2020 431.25 431.25 406.25 412.50 1,152 -25.00(-5.71%)
Feb 26, 2020 443.75 450.00 425.00 437.50 599 -4.81(-1.09%)
Feb 25, 2020 456.12 462.44 418.75 442.31 2,112 -16.94(-3.69%)
Feb 24, 2020 468.75 475.00 444.81 459.25 1,678 -10.56(-2.25%)
Feb 21, 2020 475.00 481.19 462.50 469.81 755 -11.38(-2.36%)
Feb 20, 2020 468.75 481.25 463.12 481.19 747 +6.19(+1.30%)
Feb 19, 2020 468.75 475.00 456.25 475.00 748 +6.12(+1.31%)
Feb 18, 2020 487.50 496.81 463.19 468.88 1,232 -18.56(-3.81%)
Feb 14, 2020 487.50 493.75 475.00 487.44 841 +4.94(+1.02%)
Feb 13, 2020 506.25 506.25 471.88 482.50 1,272 -4.94(-1.01%)
Feb 12, 2020 512.50 518.75 470.31 487.44 1,171 -18.81(-3.72%)
Feb 11, 2020 500.00 525.00 500.00 506.25 1,258 +12.56(+2.54%)
Feb 10, 2020 525.00 537.44 481.44 493.69 1,713 -15.69(-3.08%)
Feb 07, 2020 518.75 537.50 509.38 509.38 570 -21.88(-4.12%)
Feb 06, 2020 525.00 550.00 512.50 531.25 568 +12.50(+2.41%)
Feb 05, 2020 533.00 543.75 500.00 518.75 893 -15.00(-2.81%)
Feb 04, 2020 565.31 565.31 523.06 533.75 1,013 -28.75(-5.11%)
Feb 03, 2020 556.25 568.75 556.25 562.50 383 +11.88(+2.16%)
Jan 31, 2020 543.81 566.75 543.81 550.62 619 +6.75(+1.24%)
Jan 30, 2020 575.00 581.25 537.56 543.88 765 -37.38(-6.43%)
Jan 29, 2020 581.25 587.50 562.50 581.25 609 -25.00(-4.12%)
Jan 28, 2020 593.75 600.00 531.25 606.25 1,321 +18.75(+3.19%)
Jan 27, 2020 618.75 618.75 575.00 587.50 1,424 -21.00(-3.45%)
Jan 24, 2020 568.75 617.19 568.75 608.50 3,006 +43.38(+7.68%)
Jan 23, 2020 559.00 568.75 543.75 565.12 1,086 +5.75(+1.03%)
Jan 22, 2020 552.81 561.88 537.50 559.38 710 +8.38(+1.52%)
Jan 21, 2020 550.00 562.50 537.62 551.00 907 +2.88(+0.52%)
Jan 17, 2020 561.81 561.81 537.56 548.12 609 -1.88(-0.34%)
Jan 16, 2020 562.50 562.50 512.50 550.00 1,653 -6.25(-1.12%)
Jan 15, 2020 537.50 562.50 537.50 556.25 918 +18.75(+3.49%)
Jan 14, 2020 531.25 543.75 531.25 537.50 586 +6.25(+1.18%)
Jan 13, 2020 537.50 543.75 513.25 531.25 830 -6.62(-1.23%)
Jan 10, 2020 556.25 559.12 537.50 537.88 630 -5.88(-1.08%)
Jan 09, 2020 537.50 550.00 531.25 543.75 493 +6.81(+1.27%)
Jan 08, 2020 550.00 550.00 525.00 536.94 761 -13.06(-2.37%)
Jan 07, 2020 537.50 550.00 537.50 550.00 1,092 +12.50(+2.33%)
Jan 06, 2020 537.50 537.50 531.25 537.50 663 +0.81(+0.15%)
Jan 03, 2020 537.50 543.75 525.00 536.69 931 -0.81(-0.15%)
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.