Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 1375 1384 1312 1341 4,002 -28.13(-2.06%)
Feb 25, 2021 1400 1425 1350 1369 5,237 -31.25(-2.23%)
Feb 24, 2021 1375 1431 1362 1400 3,157 +31.25(+2.28%)
Feb 23, 2021 1375 1394 1275 1369 7,195 -25.00(-1.79%)
Feb 22, 2021 1438 1506 1388 1394 6,387 -62.50(-4.29%)
Feb 19, 2021 1462 1500 1425 1456 4,928 +31.25(+2.19%)
Feb 18, 2021 1512 1512 1412 1425 5,958 -93.75(-6.17%)
Feb 17, 2021 1525 1569 1462 1519 3,825 -31.25(-2.02%)
Feb 16, 2021 1569 1581 1506 1550 7,252 -56.25(-3.50%)
Feb 12, 2021 1656 1656 1575 1606 7,497 -106.25(-6.20%)
Feb 11, 2021 1794 1800 1694 1712 6,032 -68.75(-3.86%)
Feb 10, 2021 1875 1938 1694 1781 8,771 -50.00(-2.73%)
Feb 09, 2021 1825 1931 1756 1831 9,162 +25.00(+1.38%)
Feb 08, 2021 1662 1825 1656 1806 10,110 +168.75(+10.31%)
Feb 05, 2021 1675 1681 1569 1638 6,980 +6.25(+0.38%)
Feb 04, 2021 1488 1638 1481 1631 9,320 +150.00(+10.13%)
Feb 03, 2021 1438 1494 1431 1481 3,319 +50.00(+3.49%)
Feb 02, 2021 1500 1512 1425 1431 5,761 -68.75(-4.58%)
Feb 01, 2021 1356 1512 1344 1500 14,422 +137.50(+10.09%)
Jan 29, 2021 1375 1419 1350 1362 4,612 -6.25(-0.46%)
Jan 28, 2021 1388 1469 1350 1369 5,073 -6.25(-0.45%)
Jan 27, 2021 1388 1500 1369 1375 5,550 -68.75(-4.76%)
Jan 26, 2021 1469 1488 1406 1444 5,652 -18.75(-1.28%)
Jan 25, 2021 1406 1469 1388 1462 6,580 +81.25(+5.88%)
Jan 22, 2021 1344 1388 1325 1381 4,370 +31.25(+2.31%)
Jan 21, 2021 1362 1362 1325 1350 2,555 +6.25(+0.47%)
Jan 20, 2021 1369 1375 1325 1344 3,522 -18.75(-1.38%)
Jan 19, 2021 1369 1406 1338 1362 5,005 +37.50(+2.83%)
Jan 15, 2021 1369 1400 1319 1325 5,857 -37.50(-2.75%)
Jan 14, 2021 1388 1400 1350 1362 3,815 -25.00(-1.80%)
Jan 13, 2021 1388 1400 1350 1388 4,010 +6.25(+0.45%)
Jan 12, 2021 1381 1400 1344 1381 4,631 +18.75(+1.38%)
Jan 11, 2021 1456 1462 1350 1362 8,225 -137.50(-9.17%)
Jan 08, 2021 1512 1544 1488 1500 4,890 -12.50(-0.83%)
Jan 07, 2021 1400 1512 1400 1512 6,906 +125.00(+9.01%)
Jan 06, 2021 1358 1444 1356 1388 6,289 +37.50(+2.78%)
Jan 05, 2021 1306 1362 1294 1350 3,626 +31.25(+2.37%)
Jan 04, 2021 1325 1344 1288 1319 5,967 -18.75(-1.40%)
Dec 31, 2020 1338 1338 1338 3,296 +0.00(+0.00%)
Dec 30, 2020 1331 1375 1306 1338 3,296 +6.25(+0.47%)
Dec 29, 2020 1375 1388 1312 1331 5,937 -43.75(-3.18%)
Dec 28, 2020 1431 1456 1375 1375 5,625 -56.25(-3.93%)
Dec 24, 2020 1544 1559 1425 1431 4,704 -106.25(-6.91%)
Dec 23, 2020 1494 1575 1488 1538 11,273 +62.50(+4.24%)
Dec 22, 2020 1438 1494 1431 1475 6,377 +31.25(+2.16%)
Dec 21, 2020 1412 1444 1388 1444 3,777 +25.00(+1.76%)
Dec 18, 2020 1394 1438 1388 1419 4,890 +12.50(+0.89%)
Dec 17, 2020 1375 1431 1356 1406 4,720 +56.25(+4.17%)
Dec 16, 2020 1350 1369 1288 1350 5,231 -6.25(-0.46%)
Dec 15, 2020 1375 1391 1344 1356 3,955 -12.50(-0.91%)
Dec 14, 2020 1431 1444 1356 1369 4,076 -56.25(-3.95%)
Dec 11, 2020 1400 1512 1396 1425 5,700 +18.75(+1.33%)
Dec 10, 2020 1406 1431 1369 1406 3,849 +12.50(+0.90%)
Dec 09, 2020 1450 1481 1356 1394 5,854 -75.00(-5.11%)
Dec 08, 2020 1394 1469 1344 1469 6,778 +50.00(+3.52%)
Dec 07, 2020 1450 1469 1406 1419 5,165 -56.25(-3.81%)
Dec 04, 2020 1469 1504 1438 1475 4,022 -6.25(-0.42%)
Dec 03, 2020 1481 1506 1456 1481 3,206 -18.75(-1.25%)
Dec 02, 2020 1488 1500 1438 1500 3,830 +18.75(+1.27%)
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.