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

Trevena Inc (NQ: TRVN )

4.700 -0.190 (-3.89%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 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 (%)
Jun 30, 2022 261.38 268.69 237.38 258.75 1,884 +2.50(+0.98%)
Jun 29, 2022 256.25 264.62 238.44 256.25 1,479 -1.62(-0.63%)
Jun 28, 2022 262.50 265.62 250.94 257.88 850 -10.75(-4.00%)
Jun 27, 2022 269.81 271.94 243.75 268.62 1,818 +7.31(+2.80%)
Jun 24, 2022 283.00 300.00 232.75 261.31 35,823 -26.19(-9.11%)
Jun 23, 2022 293.75 305.50 278.12 287.50 3,157 -1.38(-0.48%)
Jun 22, 2022 274.06 288.88 265.56 288.88 4,169 +10.00(+3.59%)
Jun 21, 2022 268.69 278.88 245.38 278.88 3,596 +5.50(+2.01%)
Jun 17, 2022 243.81 273.38 238.88 273.38 3,108 +27.38(+11.13%)
Jun 16, 2022 249.81 250.00 218.75 246.00 4,159 -12.62(-4.88%)
Jun 15, 2022 262.50 267.44 243.31 258.62 3,834 +9.31(+3.74%)
Jun 14, 2022 255.38 268.69 249.31 249.31 1,639 -6.25(-2.45%)
Jun 13, 2022 267.62 273.44 244.19 255.56 3,801 -17.38(-6.37%)
Jun 10, 2022 256.25 281.25 250.00 272.94 5,748 +4.19(+1.56%)
Jun 09, 2022 262.50 280.50 250.00 268.75 4,504 +9.38(+3.61%)
Jun 08, 2022 243.75 275.00 240.62 259.38 4,869 +16.12(+6.63%)
Jun 07, 2022 237.50 255.50 225.00 243.25 5,585 +9.75(+4.18%)
Jun 06, 2022 223.62 243.00 211.44 233.50 4,825 +10.88(+4.88%)
Jun 03, 2022 221.06 231.25 216.94 222.62 2,442 -8.62(-3.73%)
Jun 02, 2022 203.56 241.62 196.88 231.25 5,830 +22.81(+10.94%)
Jun 01, 2022 207.19 235.62 158.62 208.44 10,323 +13.56(+6.96%)
May 31, 2022 178.06 207.00 171.88 194.88 2,882 +21.12(+12.16%)
May 27, 2022 162.38 174.81 156.38 173.75 2,038 +19.06(+12.32%)
May 26, 2022 140.75 167.00 140.75 154.69 2,808 +16.81(+12.19%)
May 25, 2022 139.88 148.06 133.12 137.88 2,729 -5.31(-3.71%)
May 24, 2022 156.25 158.69 139.44 143.19 1,911 -9.25(-6.07%)
May 23, 2022 170.00 170.00 148.75 152.44 1,725 -13.87(-8.34%)
May 20, 2022 162.50 168.75 154.19 166.31 1,614 +12.81(+8.35%)
May 19, 2022 168.75 170.25 153.19 153.50 2,189 -17.00(-9.97%)
May 18, 2022 176.31 176.31 169.50 170.50 992 -0.62(-0.37%)
May 17, 2022 171.88 180.50 169.69 171.12 2,474 -18.12(-9.58%)
May 16, 2022 131.25 225.00 128.50 189.25 11,687 +62.38(+49.16%)
May 13, 2022 143.00 143.00 125.31 126.88 2,665 -4.50(-3.43%)
May 12, 2022 125.00 137.50 123.00 131.38 1,514 +9.00(+7.35%)
May 11, 2022 146.31 148.69 112.81 122.38 6,101 -57.12(-31.82%)
May 10, 2022 159.62 179.50 157.81 179.50 1,341 +21.62(+13.70%)
May 09, 2022 166.38 171.81 156.38 157.88 1,636 -2.12(-1.33%)
May 06, 2022 165.88 168.75 159.44 160.00 1,504 -4.56(-2.77%)
May 05, 2022 176.38 178.94 162.50 164.56 2,128 -13.50(-7.58%)
May 04, 2022 175.00 179.38 160.94 178.06 2,770 +1.81(+1.03%)
May 03, 2022 190.62 190.62 175.00 176.25 2,826 -7.25(-3.95%)
May 02, 2022 187.50 199.38 175.19 183.50 2,250 -1.81(-0.98%)
Apr 29, 2022 193.75 200.50 184.31 185.31 2,237 -8.00(-4.14%)
Apr 28, 2022 194.38 195.81 183.75 193.31 1,753 +4.25(+2.25%)
Apr 27, 2022 193.75 200.31 187.69 189.06 2,250 -5.31(-2.73%)
Apr 26, 2022 206.25 215.19 187.69 194.38 2,400 -13.44(-6.47%)
Apr 25, 2022 231.25 231.25 206.62 207.81 2,503 -17.19(-7.64%)
Apr 22, 2022 240.56 240.62 225.00 225.00 1,127 -10.06(-4.28%)
Apr 21, 2022 250.00 248.69 231.88 235.06 1,263 -10.06(-4.11%)
Apr 20, 2022 250.00 253.06 236.81 245.12 1,385 -3.06(-1.23%)
Apr 19, 2022 243.75 253.94 234.38 248.19 2,047 +16.56(+7.15%)
Apr 18, 2022 259.38 259.38 225.38 231.62 4,154 -18.56(-7.42%)
Apr 14, 2022 256.25 259.19 250.00 250.19 1,134 +0.56(+0.23%)
Apr 13, 2022 259.38 262.06 248.44 249.62 1,479 -8.69(-3.36%)
Apr 12, 2022 256.50 261.62 243.00 258.31 2,181 +1.44(+0.56%)
Apr 11, 2022 266.62 273.81 251.50 256.88 1,547 -9.25(-3.48%)
Apr 08, 2022 273.44 273.75 263.12 266.12 1,359 -5.31(-1.96%)
Apr 07, 2022 275.00 287.50 264.06 271.44 1,521 -3.75(-1.36%)
Apr 06, 2022 281.25 292.25 262.50 275.19 2,041 -11.75(-4.09%)
Apr 05, 2022 300.00 306.25 281.25 286.94 1,451 -5.44(-1.86%)
Apr 04, 2022 312.50 311.44 281.25 292.38 2,252 -21.31(-6.79%)
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.