Skip to main content

Trevena Inc (NQ: TRVN )

0.4700 +0.0100 (+2.17%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 42.50 44.25 42.30 43.00 61,184 +0.00(+0.00%)
Apr 29, 2021 43.75 44.00 42.50 43.00 95,701 -1.25(-2.82%)
Apr 28, 2021 43.25 44.25 42.00 44.25 98,971 +1.00(+2.31%)
Apr 27, 2021 43.25 44.75 42.25 43.25 136,627 +0.00(+0.00%)
Apr 26, 2021 43.25 44.50 42.50 43.25 126,225 +0.00(+0.00%)
Apr 23, 2021 41.75 43.50 40.75 43.25 117,132 +1.75(+4.22%)
Apr 22, 2021 43.75 44.00 41.00 41.50 201,704 -2.25(-5.14%)
Apr 21, 2021 45.50 45.50 42.75 43.75 214,162 +1.25(+2.94%)
Apr 20, 2021 43.00 43.25 35.75 42.50 327,034 -0.50(-1.16%)
Apr 19, 2021 45.50 47.00 42.75 43.00 218,322 -3.50(-7.53%)
Apr 16, 2021 53.75 54.75 41.00 46.50 547,476 -9.75(-17.33%)
Apr 15, 2021 43.00 57.75 43.00 56.25 812,247 +13.50(+31.58%)
Apr 14, 2021 42.75 44.25 42.32 42.75 49,650 -0.50(-1.16%)
Apr 13, 2021 42.75 44.00 42.00 43.25 63,117 +0.25(+0.58%)
Apr 12, 2021 44.75 44.75 42.75 43.00 78,394 -2.00(-4.44%)
Apr 09, 2021 44.50 46.00 44.00 45.00 46,312 +0.00(+0.00%)
Apr 08, 2021 45.00 45.50 44.25 45.00 48,511 +0.00(+0.00%)
Apr 07, 2021 46.00 46.50 44.50 45.00 59,911 -0.50(-1.10%)
Apr 06, 2021 47.00 47.00 45.25 45.50 54,801 -1.50(-3.19%)
Apr 05, 2021 47.00 48.25 46.25 47.00 44,843 +0.50(+1.08%)
Apr 01, 2021 44.00 46.75 44.00 46.50 69,692 +1.75(+3.91%)
Mar 31, 2021 45.25 46.75 44.75 44.75 88,742 -0.50(-1.10%)
Mar 30, 2021 44.25 45.50 42.75 45.25 64,145 +1.00(+2.26%)
Mar 29, 2021 45.00 46.00 43.25 44.25 99,322 -1.50(-3.28%)
Mar 26, 2021 47.00 47.25 43.75 45.75 70,304 -1.00(-2.14%)
Mar 25, 2021 44.25 47.00 43.50 46.75 102,760 +2.50(+5.65%)
Mar 24, 2021 48.75 48.75 44.00 44.25 235,542 -3.50(-7.33%)
Mar 23, 2021 50.25 50.50 47.25 47.75 114,463 -2.00(-4.02%)
Mar 22, 2021 51.25 51.75 49.50 49.75 81,341 -1.75(-3.40%)
Mar 19, 2021 49.50 51.64 49.25 51.50 81,096 +2.25(+4.57%)
Mar 18, 2021 51.00 52.25 49.25 49.25 65,271 -2.00(-3.90%)
Mar 17, 2021 51.25 52.50 50.00 51.25 73,714 -1.00(-1.91%)
Mar 16, 2021 51.75 55.00 51.50 52.25 77,947 -0.50(-0.95%)
Mar 15, 2021 54.75 55.50 52.75 52.75 71,556 -1.25(-2.31%)
Mar 12, 2021 50.50 54.75 50.25 54.00 94,624 +1.25(+2.37%)
Mar 11, 2021 48.25 52.75 47.00 52.75 146,808 +4.50(+9.33%)
Mar 10, 2021 51.75 52.50 48.00 48.25 162,230 -3.00(-5.85%)
Mar 09, 2021 51.00 52.00 47.75 51.25 192,569 +0.00(+0.00%)
Mar 08, 2021 52.75 53.50 50.75 51.25 97,794 -1.00(-1.91%)
Mar 05, 2021 52.75 53.50 44.75 52.25 444,824 +0.25(+0.48%)
Mar 04, 2021 52.50 53.50 46.75 52.00 232,067 -0.25(-0.48%)
Mar 03, 2021 54.25 55.00 51.75 52.25 134,587 -2.00(-3.69%)
Mar 02, 2021 55.50 56.00 54.00 54.25 82,723 -1.75(-3.12%)
Mar 01, 2021 55.00 56.75 54.25 56.00 99,728 +2.38(+4.43%)
Feb 26, 2021 55.00 55.38 52.50 53.62 100,072 -1.12(-2.05%)
Feb 25, 2021 56.00 57.00 54.00 54.75 130,927 -1.25(-2.23%)
Feb 24, 2021 55.00 57.25 54.50 56.00 78,939 +1.25(+2.28%)
Feb 23, 2021 55.00 55.75 51.00 54.75 179,876 -1.00(-1.79%)
Feb 22, 2021 57.50 60.25 55.50 55.75 159,698 -2.50(-4.29%)
Feb 19, 2021 58.50 60.00 57.00 58.25 123,216 +1.25(+2.19%)
Feb 18, 2021 60.50 60.50 56.50 57.00 148,972 -3.75(-6.17%)
Feb 17, 2021 61.00 62.75 58.50 60.75 95,641 -1.25(-2.02%)
Feb 16, 2021 62.75 63.25 60.25 62.00 181,309 -2.25(-3.50%)
Feb 12, 2021 66.25 66.25 63.00 64.25 187,440 -4.25(-6.20%)
Feb 11, 2021 71.75 72.00 67.75 68.50 150,812 -2.75(-3.86%)
Feb 10, 2021 75.00 77.50 67.75 71.25 219,280 -2.00(-2.73%)
Feb 09, 2021 73.00 77.25 70.25 73.25 229,068 +1.00(+1.38%)
Feb 08, 2021 66.50 73.00 66.25 72.25 252,766 +6.75(+10.31%)
Feb 05, 2021 67.00 67.25 62.75 65.50 174,508 +0.25(+0.38%)
Feb 04, 2021 59.50 65.50 59.25 65.25 233,021 +6.00(+10.13%)
Feb 03, 2021 57.50 59.75 57.25 59.25 82,987 +2.00(+3.49%)
Feb 02, 2021 60.00 60.50 57.00 57.25 144,026 -2.75(-4.58%)
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.