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

Trevena Inc (NQ: TRVN )

4.890 -0.060 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jul 31, 2020 1406 1481 1388 1450 11,024 +56.25(+4.04%)
Jul 30, 2020 1381 1412 1350 1394 6,488 +0.00(+0.00%)
Jul 29, 2020 1438 1456 1331 1394 9,447 -25.00(-1.76%)
Jul 28, 2020 1381 1494 1356 1419 13,115 +75.00(+5.58%)
Jul 27, 2020 1275 1388 1262 1344 11,814 +106.25(+8.59%)
Jul 24, 2020 1206 1250 1162 1238 3,427 +31.25(+2.59%)
Jul 23, 2020 1244 1269 1188 1206 4,704 -37.50(-3.02%)
Jul 22, 2020 1294 1300 1025 1244 8,314 -31.25(-2.45%)
Jul 21, 2020 1325 1375 1250 1275 7,593 +37.50(+3.03%)
Jul 20, 2020 1200 1325 1162 1238 16,287 +87.50(+7.61%)
Jul 17, 2020 1156 1200 1125 1150 4,635 -6.25(-0.54%)
Jul 16, 2020 1162 1188 1119 1156 5,962 +0.00(+0.00%)
Jul 15, 2020 1094 1206 1056 1156 15,504 +93.75(+8.82%)
Jul 14, 2020 1006 1069 993.75 1062 4,375 +68.75(+6.92%)
Jul 13, 2020 1012 1094 993.75 993.75 9,501 -6.25(-0.62%)
Jul 10, 2020 1019 1038 981.25 1000 2,497 -12.50(-1.23%)
Jul 09, 2020 1012 1019 981.25 1012 3,463 +6.25(+0.62%)
Jul 08, 2020 1025 1044 993.75 1006 3,393 -12.50(-1.23%)
Jul 07, 2020 1075 1075 987.50 1019 5,309 -56.25(-5.23%)
Jul 06, 2020 981.25 1112 975.00 1075 11,363 +118.75(+12.42%)
Jul 02, 2020 1006 1012 943.69 956.25 3,327 -31.25(-3.16%)
Jul 01, 2020 950.00 1012 950.00 987.50 3,794 +50.00(+5.33%)
Jun 30, 2020 950.00 987.50 937.50 937.50 3,209 -12.50(-1.32%)
Jun 29, 2020 1000 1006 837.50 950.00 6,968 -31.25(-3.18%)
Jun 26, 2020 1088 1094 981.25 981.25 7,610 -93.75(-8.72%)
Jun 25, 2020 1100 1106 1056 1075 3,418 -18.75(-1.71%)
Jun 24, 2020 1094 1125 1050 1094 5,488 +0.00(+0.00%)
Jun 23, 2020 1094 1188 1062 1094 11,503 +56.25(+5.42%)
Jun 22, 2020 981.25 1050 963.00 1038 5,153 +68.75(+7.10%)
Jun 19, 2020 1000 1044 968.75 968.75 6,666 -31.25(-3.12%)
Jun 18, 2020 893.75 1031 887.50 1000 10,852 +118.75(+13.48%)
Jun 17, 2020 868.75 893.75 856.25 881.25 3,323 +12.50(+1.44%)
Jun 16, 2020 850.00 868.75 825.00 868.75 2,454 +37.50(+4.51%)
Jun 15, 2020 800.00 937.50 781.25 831.25 10,028 +37.50(+4.72%)
Jun 12, 2020 806.25 831.25 775.00 793.75 2,007 +0.00(+0.00%)
Jun 11, 2020 806.25 818.75 775.00 793.75 4,063 -43.75(-5.22%)
Jun 10, 2020 875.00 875.00 825.00 837.50 2,718 -25.00(-2.90%)
Jun 09, 2020 825.00 868.75 800.00 862.50 4,072 +37.50(+4.55%)
Jun 08, 2020 818.75 825.00 775.00 825.00 3,532 +6.25(+0.76%)
Jun 05, 2020 837.50 840.62 787.50 818.75 3,109 -12.50(-1.50%)
Jun 04, 2020 800.00 831.25 762.50 831.25 3,925 +12.50(+1.53%)
Jun 03, 2020 881.25 893.75 806.25 818.75 3,904 -37.50(-4.38%)
Jun 02, 2020 918.75 943.75 837.50 856.25 6,016 +25.00(+3.01%)
Jun 01, 2020 837.50 837.50 800.00 831.25 1,793 +18.75(+2.31%)
May 29, 2020 812.50 825.00 750.00 812.50 3,519 -12.50(-1.52%)
May 28, 2020 875.00 906.25 818.75 825.00 4,369 -43.75(-5.04%)
May 27, 2020 912.50 950.00 850.00 868.75 5,608 -6.25(-0.71%)
May 26, 2020 875.00 906.25 850.00 875.00 4,391 +37.50(+4.48%)
May 22, 2020 787.50 850.00 781.25 837.50 2,716 +37.50(+4.69%)
May 21, 2020 812.50 825.00 750.00 800.00 2,753 +25.00(+3.23%)
May 20, 2020 850.00 862.50 700.00 775.00 5,546 -50.00(-6.06%)
May 19, 2020 781.25 937.50 756.25 825.00 17,172 +81.25(+10.92%)
May 18, 2020 700.00 756.25 687.50 743.75 6,131 +87.50(+13.33%)
May 15, 2020 637.50 668.75 631.25 656.25 2,435 +12.50(+1.94%)
May 14, 2020 656.25 656.25 625.00 643.75 1,717 -12.50(-1.90%)
May 13, 2020 693.75 712.50 625.00 656.25 4,549 -25.00(-3.67%)
May 12, 2020 743.75 743.75 625.00 681.25 5,441 +56.25(+9.00%)
May 11, 2020 593.75 700.00 590.00 625.00 7,228 +39.69(+6.78%)
May 08, 2020 593.50 599.38 573.69 585.31 1,810 +4.06(+0.70%)
May 07, 2020 550.00 600.00 550.00 581.25 2,538 +18.75(+3.33%)
May 06, 2020 581.25 600.00 518.75 562.50 3,570 +6.25(+1.12%)
May 05, 2020 481.25 587.50 481.25 556.25 6,039 +81.25(+17.11%)
May 04, 2020 456.25 487.50 437.50 475.00 1,873 +15.62(+3.40%)
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.