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

Trevena Inc (NQ: TRVN )

4.700 UNCHANGED
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 (%)
Apr 30, 2021 1062 1106 1058 1075 2,447 +0.00(+0.00%)
Apr 29, 2021 1094 1100 1062 1075 3,828 -31.25(-2.82%)
Apr 28, 2021 1081 1106 1050 1106 3,958 +25.00(+2.31%)
Apr 27, 2021 1081 1119 1056 1081 5,465 +0.00(+0.00%)
Apr 26, 2021 1081 1112 1062 1081 5,049 +0.00(+0.00%)
Apr 23, 2021 1044 1088 1019 1081 4,685 +43.75(+4.22%)
Apr 22, 2021 1094 1100 1025 1038 8,068 -56.25(-5.14%)
Apr 21, 2021 1138 1138 1069 1094 8,566 +31.25(+2.94%)
Apr 20, 2021 1075 1081 893.75 1062 13,081 -12.50(-1.16%)
Apr 19, 2021 1138 1175 1069 1075 8,732 -87.50(-7.53%)
Apr 16, 2021 1344 1369 1025 1162 21,899 -243.75(-17.33%)
Apr 15, 2021 1075 1444 1075 1406 32,489 +337.50(+31.58%)
Apr 14, 2021 1069 1106 1058 1069 1,986 -12.50(-1.16%)
Apr 13, 2021 1069 1100 1050 1081 2,524 +6.25(+0.58%)
Apr 12, 2021 1119 1119 1069 1075 3,135 -50.00(-4.44%)
Apr 09, 2021 1112 1150 1100 1125 1,852 +0.00(+0.00%)
Apr 08, 2021 1125 1138 1106 1125 1,940 +0.00(+0.00%)
Apr 07, 2021 1150 1162 1112 1125 2,396 -12.50(-1.10%)
Apr 06, 2021 1175 1175 1131 1138 2,192 -37.50(-3.19%)
Apr 05, 2021 1175 1206 1156 1175 1,793 +12.50(+1.08%)
Apr 01, 2021 1100 1169 1100 1162 2,787 +43.75(+3.91%)
Mar 31, 2021 1131 1169 1119 1119 3,549 -12.50(-1.10%)
Mar 30, 2021 1106 1138 1069 1131 2,565 +25.00(+2.26%)
Mar 29, 2021 1125 1150 1081 1106 3,972 -37.50(-3.28%)
Mar 26, 2021 1175 1181 1094 1144 2,812 -25.00(-2.14%)
Mar 25, 2021 1106 1175 1088 1169 4,110 +62.50(+5.65%)
Mar 24, 2021 1219 1219 1100 1106 9,421 -87.50(-7.33%)
Mar 23, 2021 1256 1262 1181 1194 4,578 -50.00(-4.02%)
Mar 22, 2021 1281 1294 1238 1244 3,253 -43.75(-3.40%)
Mar 19, 2021 1238 1291 1231 1288 3,243 +56.25(+4.57%)
Mar 18, 2021 1275 1306 1231 1231 2,610 -50.00(-3.90%)
Mar 17, 2021 1281 1312 1250 1281 2,948 -25.00(-1.91%)
Mar 16, 2021 1294 1375 1288 1306 3,117 -12.50(-0.95%)
Mar 15, 2021 1369 1388 1319 1319 2,862 -31.25(-2.31%)
Mar 12, 2021 1262 1369 1256 1350 3,784 +31.25(+2.37%)
Mar 11, 2021 1206 1319 1175 1319 5,872 +112.50(+9.33%)
Mar 10, 2021 1294 1312 1200 1206 6,489 -75.00(-5.85%)
Mar 09, 2021 1275 1300 1194 1281 7,702 +0.00(+0.00%)
Mar 08, 2021 1319 1338 1269 1281 3,911 -25.00(-1.91%)
Mar 05, 2021 1319 1338 1119 1306 17,792 +6.25(+0.48%)
Mar 04, 2021 1312 1338 1169 1300 9,282 -6.25(-0.48%)
Mar 03, 2021 1356 1375 1294 1306 5,383 -50.00(-3.69%)
Mar 02, 2021 1388 1400 1350 1356 3,308 -43.75(-3.12%)
Mar 01, 2021 1375 1419 1356 1400 3,989 +59.38(+4.43%)
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%)
Dec 01, 2020 1531 1556 1481 1481 5,628 -87.50(-5.58%)
Nov 30, 2020 1594 1644 1544 1569 5,177 -37.50(-2.33%)
Nov 27, 2020 1456 1612 1453 1606 5,398 +143.75(+9.83%)
Nov 25, 2020 1481 1488 1425 1462 3,972 -18.75(-1.27%)
Nov 24, 2020 1488 1500 1412 1481 7,518 -18.75(-1.25%)
Nov 23, 2020 1550 1581 1500 1500 6,909 -56.25(-3.61%)
Nov 20, 2020 1550 1575 1519 1556 4,665 +25.00(+1.63%)
Nov 19, 2020 1556 1588 1519 1531 4,530 -37.50(-2.39%)
Nov 18, 2020 1550 1575 1531 1569 5,342 -12.50(-0.79%)
Nov 17, 2020 1600 1619 1544 1581 5,348 -37.50(-2.32%)
Nov 16, 2020 1644 1688 1588 1619 6,114 -68.75(-4.07%)
Nov 13, 2020 1662 1700 1631 1688 4,542 +0.00(+0.00%)
Nov 12, 2020 1706 1744 1638 1688 4,821 -6.25(-0.37%)
Nov 11, 2020 1575 1725 1575 1694 7,225 +100.00(+6.27%)
Nov 10, 2020 1500 1606 1481 1594 6,246 +81.25(+5.37%)
Nov 09, 2020 1512 1562 1444 1512 6,892 +18.75(+1.26%)
Nov 06, 2020 1469 1544 1444 1494 5,349 +12.50(+0.84%)
Nov 05, 2020 1531 1531 1425 1481 10,631 -18.75(-1.25%)
Nov 04, 2020 1525 1612 1494 1500 6,959 -31.25(-2.04%)
Nov 03, 2020 1644 1662 1512 1531 13,934 -150.00(-8.92%)
Nov 02, 2020 1625 1681 1512 1681 9,964 +43.75(+2.67%)
Oct 30, 2020 1712 1769 1506 1638 18,369 +37.50(+2.34%)
Oct 29, 2020 1488 1662 1469 1600 7,912 +112.50(+7.56%)
Oct 28, 2020 1550 1569 1456 1488 6,536 -100.00(-6.30%)
Oct 27, 2020 1625 1638 1569 1588 3,096 -37.50(-2.31%)
Oct 26, 2020 1656 1700 1569 1625 4,360 -37.50(-2.26%)
Oct 23, 2020 1675 1681 1612 1662 3,320 +6.25(+0.38%)
Oct 22, 2020 1600 1669 1569 1656 4,917 +37.50(+2.32%)
Oct 21, 2020 1719 1738 1612 1619 9,195 -118.75(-6.83%)
Oct 20, 2020 1825 1831 1719 1738 6,917 -87.50(-4.79%)
Oct 19, 2020 1812 1869 1806 1825 4,497 -12.50(-0.68%)
Oct 16, 2020 1831 1906 1825 1838 5,181 +6.25(+0.34%)
Oct 15, 2020 1756 1875 1712 1831 8,731 +50.00(+2.81%)
Oct 14, 2020 1900 1919 1769 1781 10,830 -112.50(-5.94%)
Oct 13, 2020 1888 1950 1862 1894 7,200 -12.50(-0.66%)
Oct 12, 2020 1956 1975 1850 1906 11,188 -62.50(-3.17%)
Oct 09, 2020 2044 2054 1944 1969 9,245 -68.75(-3.37%)
Oct 08, 2020 2019 2062 2006 2038 6,377 +37.50(+1.88%)
Oct 07, 2020 1981 2125 1962 2000 14,251 +37.50(+1.91%)
Oct 06, 2020 1925 2069 1900 1962 16,856 +37.50(+1.95%)
Oct 05, 2020 1831 1938 1812 1925 10,824 +112.50(+6.21%)
Oct 02, 2020 1744 1844 1719 1812 8,511 -37.50(-2.03%)
Oct 01, 2020 1844 1894 1794 1850 6,645 -18.75(-1.00%)
Sep 30, 2020 1850 1894 1794 1869 8,161 +6.25(+0.34%)
Sep 29, 2020 1750 1888 1731 1862 13,785 +100.00(+5.67%)
Sep 28, 2020 1831 1844 1719 1762 11,396 -6.25(-0.35%)
Sep 25, 2020 1688 1853 1662 1769 10,641 +68.75(+4.04%)
Sep 24, 2020 1750 1812 1662 1700 16,304 -137.50(-7.48%)
Sep 23, 2020 1838 1969 1762 1838 27,694 +50.00(+2.80%)
Sep 22, 2020 1725 1794 1600 1788 13,539 +106.25(+6.32%)
Sep 21, 2020 1581 1744 1562 1681 16,527 +56.25(+3.46%)
Sep 18, 2020 1388 1669 1388 1625 26,733 +237.50(+17.12%)
Sep 17, 2020 1381 1469 1362 1388 13,988 +0.00(+0.00%)
Sep 16, 2020 1312 1450 1312 1388 18,259 +56.25(+4.23%)
Sep 15, 2020 1356 1362 1244 1331 10,033 +31.25(+2.40%)
Sep 14, 2020 1162 1406 1144 1300 29,863 +187.50(+16.85%)
Sep 11, 2020 1119 1138 1094 1112 4,121 +12.50(+1.14%)
Sep 10, 2020 1088 1156 1088 1100 6,099 +12.50(+1.15%)
Sep 09, 2020 1025 1088 1025 1088 3,967 +56.25(+5.45%)
Sep 08, 2020 1044 1056 1000 1031 4,033 -25.00(-2.37%)
Sep 04, 2020 1038 1056 968.75 1056 8,921 +12.50(+1.20%)
Sep 03, 2020 1062 1081 1019 1044 6,698 -25.00(-2.34%)
Sep 02, 2020 1125 1125 1050 1069 8,202 -50.00(-4.47%)
Sep 01, 2020 1088 1138 1038 1119 8,537 +12.50(+1.13%)
Aug 31, 2020 1138 1194 1075 1106 11,816 -12.50(-1.12%)
Aug 28, 2020 1131 1231 1044 1119 67,757 +137.50(+14.01%)
Aug 27, 2020 937.50 1012 918.75 981.25 11,939 +25.00(+2.61%)
Aug 26, 2020 1006 1025 950.00 956.25 6,376 -31.25(-3.16%)
Aug 25, 2020 918.75 1025 906.25 987.50 15,135 +0.00(+0.00%)
Aug 24, 2020 1106 1112 943.75 987.50 22,134 +6.25(+0.64%)
Aug 21, 2020 1219 1225 950.00 981.25 35,911 -262.50(-21.11%)
Aug 20, 2020 1275 1312 1212 1244 16,487 +12.50(+1.02%)
Aug 19, 2020 1250 1306 1188 1231 16,241 -75.00(-5.74%)
Aug 18, 2020 1388 1388 1238 1306 21,670 -112.50(-7.93%)
Aug 17, 2020 1475 1488 1356 1419 13,013 -37.50(-2.58%)
Aug 14, 2020 1488 1531 1444 1456 14,704 -25.00(-1.69%)
Aug 13, 2020 1456 1562 1444 1481 18,750 +50.00(+3.49%)
Aug 12, 2020 1431 1450 1394 1431 36,685 -281.25(-16.42%)
Aug 11, 2020 1806 1825 1656 1712 40,480 -243.75(-12.46%)
Aug 10, 2020 2231 2300 1788 1956 173,583 +468.75(+31.51%)
Aug 07, 2020 1719 1719 1075 1488 71,760 -31.25(-2.06%)
Aug 06, 2020 1681 1688 1456 1519 25,719 -125.00(-7.60%)
Aug 05, 2020 1744 1744 1594 1644 17,703 -106.25(-6.07%)
Aug 04, 2020 1988 2175 1425 1750 52,494 -87.50(-4.76%)
Aug 03, 2020 1581 1850 1562 1838 35,022 +387.50(+26.72%)
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.