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

Trevena Inc (NQ: TRVN )

0.3910 -0.0180 (-4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 26, 2024 0.4000 0.4090 0.3835 0.3910 46,616 -0.02(-4.40%)
Apr 25, 2024 0.3800 0.4199 0.3700 0.4090 114,900 +0.03(+7.35%)
Apr 24, 2024 0.3900 0.3900 0.3639 0.3810 61,517 -0.01(-1.80%)
Apr 23, 2024 0.3586 0.3999 0.3487 0.3880 142,817 +0.02(+4.81%)
Apr 22, 2024 0.3532 0.3976 0.3232 0.3702 434,549 +0.02(+5.17%)
Apr 19, 2024 0.3470 0.3599 0.3227 0.3520 170,496 -0.01(-3.83%)
Apr 18, 2024 0.4225 0.4300 0.3625 0.3660 1,229,807 -0.04(-8.96%)
Apr 17, 2024 0.3800 0.4100 0.3727 0.4020 3,602,155 +0.01(+2.29%)
Apr 16, 2024 0.3900 0.4030 0.3710 0.3930 73,078 +0.00(+0.28%)
Apr 15, 2024 0.3800 0.4200 0.3790 0.3919 68,077 +0.01(+2.75%)
Apr 12, 2024 0.4190 0.4190 0.3700 0.3814 184,033 -0.03(-7.65%)
Apr 11, 2024 0.4100 0.4200 0.4055 0.4130 44,884 +0.01(+1.72%)
Apr 10, 2024 0.4054 0.4200 0.4007 0.4060 89,064 +0.01(+1.42%)
Apr 09, 2024 0.4100 0.4249 0.4000 0.4003 81,010 -0.01(-2.67%)
Apr 08, 2024 0.4170 0.4239 0.3900 0.4113 35,127 -0.01(-1.37%)
Apr 05, 2024 0.4040 0.4200 0.3990 0.4170 82,577 +0.02(+5.30%)
Apr 04, 2024 0.3900 0.4099 0.3900 0.3960 112,846 +0.02(+4.49%)
Apr 03, 2024 0.3995 0.4137 0.3625 0.3790 238,949 +0.01(+2.07%)
Apr 02, 2024 0.4000 0.4000 0.3001 0.3713 353,545 -0.03(-7.17%)
Apr 01, 2024 0.4556 0.4600 0.3900 0.4000 421,256 -0.06(-13.04%)
Mar 28, 2024 0.4900 0.4900 0.4500 0.4600 141,813 +0.00(+0.31%)
Mar 27, 2024 0.4560 0.4625 0.4400 0.4586 68,134 +0.02(+3.45%)
Mar 26, 2024 0.4360 0.4714 0.4310 0.4433 134,367 +0.01(+1.91%)
Mar 25, 2024 0.4540 0.4699 0.4212 0.4350 95,270 -0.03(-5.43%)
Mar 22, 2024 0.5090 0.5090 0.4068 0.4600 371,904 -0.04(-8.22%)
Mar 21, 2024 0.5200 0.5410 0.4950 0.5012 150,091 -0.03(-5.42%)
Mar 20, 2024 0.5500 0.5500 0.5101 0.5299 234,029 -0.02(-3.65%)
Mar 19, 2024 0.5500 0.5656 0.5500 0.5500 133,560 +0.00(+0.00%)
Mar 18, 2024 0.5600 0.5680 0.5472 0.5500 89,760 +0.00(+0.00%)
Mar 15, 2024 0.5600 0.5680 0.5500 0.5500 93,706 -0.01(-2.48%)
Mar 14, 2024 0.5700 0.5700 0.5520 0.5640 71,837 +0.01(+1.99%)
Mar 13, 2024 0.5600 0.5749 0.5530 0.5530 98,361 -0.01(-1.64%)
Mar 12, 2024 0.5600 0.5746 0.5500 0.5622 67,151 -0.00(-0.50%)
Mar 11, 2024 0.5571 0.5700 0.5500 0.5650 76,894 -0.01(-1.62%)
Mar 08, 2024 0.5500 0.5800 0.5500 0.5743 94,547 +0.02(+2.92%)
Mar 07, 2024 0.5800 0.5860 0.5500 0.5580 79,730 -0.02(-3.78%)
Mar 06, 2024 0.5600 0.5900 0.5600 0.5799 30,936 +0.01(+2.56%)
Mar 05, 2024 0.5700 0.5700 0.5500 0.5654 91,372 -0.02(-4.15%)
Mar 04, 2024 0.5800 0.6185 0.5631 0.5899 55,973 +0.02(+3.33%)
Mar 01, 2024 0.5632 0.6169 0.5600 0.5709 129,966 -0.01(-1.74%)
Feb 29, 2024 0.5675 0.6200 0.5600 0.5810 355,304 +0.01(+1.93%)
Feb 28, 2024 0.5800 0.6199 0.5530 0.5700 180,077 -0.01(-1.89%)
Feb 27, 2024 0.5700 0.7000 0.5505 0.5810 1,265,005 +0.00(+0.61%)
Feb 26, 2024 0.5610 0.5800 0.5610 0.5775 29,909 +0.02(+2.92%)
Feb 23, 2024 0.5781 0.5800 0.5400 0.5611 66,132 -0.01(-1.25%)
Feb 22, 2024 0.5788 0.5800 0.5644 0.5682 19,268 +0.00(+0.46%)
Feb 21, 2024 0.5600 0.5691 0.5600 0.5656 30,090 -0.00(-0.63%)
Feb 20, 2024 0.6025 0.6099 0.5500 0.5692 44,517 -0.00(-0.32%)
Feb 16, 2024 0.6100 0.6100 0.5700 0.5710 125,923 -0.05(-7.83%)
Feb 15, 2024 0.6120 0.6198 0.5800 0.6195 31,197 +0.01(+2.09%)
Feb 14, 2024 0.5720 0.6162 0.5720 0.6068 56,474 +0.03(+4.62%)
Feb 13, 2024 0.5883 0.5899 0.5800 0.5800 24,205 +0.00(+0.00%)
Feb 12, 2024 0.5900 0.6000 0.5728 0.5800 70,577 -0.01(-0.94%)
Feb 09, 2024 0.5799 0.6040 0.5704 0.5855 37,833 +0.02(+2.67%)
Feb 08, 2024 0.5915 0.6091 0.5700 0.5703 44,352 -0.03(-4.54%)
Feb 07, 2024 0.5800 0.6261 0.5700 0.5974 185,917 +0.02(+2.73%)
Feb 06, 2024 0.6068 0.6150 0.5800 0.5815 23,799 +0.01(+0.92%)
Feb 05, 2024 0.6150 0.6150 0.5559 0.5762 139,666 -0.04(-6.75%)
Feb 02, 2024 0.6150 0.6200 0.6030 0.6179 81,620 -0.01(-0.98%)
Feb 01, 2024 0.6407 0.6407 0.6100 0.6240 98,219 -0.02(-2.64%)
Jan 31, 2024 0.6500 0.6521 0.6200 0.6409 28,972 -0.03(-4.36%)
Jan 30, 2024 0.6500 0.6998 0.6200 0.6701 191,623 +0.02(+3.09%)
Jan 29, 2024 0.6400 0.6500 0.6320 0.6500 65,561 +0.01(+2.15%)
Jan 26, 2024 0.6489 0.6490 0.6320 0.6363 22,173 -0.01(-1.23%)
Jan 25, 2024 0.6700 0.6733 0.6300 0.6442 66,205 +0.00(+0.16%)
Jan 24, 2024 0.6908 0.7002 0.6380 0.6432 54,618 -0.03(-4.47%)
Jan 23, 2024 0.6900 0.7000 0.6700 0.6733 60,105 -0.01(-1.71%)
Jan 22, 2024 0.6860 0.7130 0.6806 0.6850 49,291 -0.01(-2.13%)
Jan 19, 2024 0.6800 0.7401 0.6650 0.6999 57,700 +0.02(+3.61%)
Jan 18, 2024 0.7418 0.7418 0.6700 0.6755 125,895 -0.01(-1.39%)
Jan 17, 2024 0.6957 0.7000 0.6850 0.6850 15,302 +0.00(+0.00%)
Jan 16, 2024 0.6300 0.7691 0.5766 0.6850 237,094 -0.01(-0.74%)
Jan 12, 2024 0.7200 0.7300 0.6900 0.6901 59,599 -0.02(-2.80%)
Jan 11, 2024 0.7130 0.7500 0.7100 0.7100 34,598 -0.02(-2.74%)
Jan 10, 2024 0.7300 0.7693 0.7261 0.7300 160,853 -0.01(-0.68%)
Jan 09, 2024 0.7380 0.7380 0.7168 0.7350 49,952 -0.00(-0.41%)
Jan 08, 2024 0.7117 0.7399 0.7100 0.7380 79,988 +0.02(+3.22%)
Jan 05, 2024 0.7400 0.7400 0.7074 0.7150 86,673 -0.01(-1.38%)
Jan 04, 2024 0.7400 0.7400 0.7200 0.7250 53,368 +0.00(+0.51%)
Jan 03, 2024 0.7400 0.7400 0.7012 0.7213 63,416 -0.02(-2.40%)
Jan 02, 2024 0.7100 0.7390 0.7040 0.7390 69,401 +0.02(+2.34%)
Dec 29, 2023 0.7100 0.7400 0.7026 0.7221 69,939 +0.01(+1.86%)
Dec 28, 2023 0.7000 0.7166 0.6850 0.7089 85,383 +0.01(+1.42%)
Dec 27, 2023 0.7150 0.7300 0.6604 0.6990 245,568 -0.01(-0.87%)
Dec 26, 2023 0.7096 0.7300 0.7001 0.7051 53,028 -0.01(-1.38%)
Dec 22, 2023 0.6800 0.7270 0.6790 0.7150 176,159 +0.03(+3.62%)
Dec 21, 2023 0.6600 0.6900 0.6501 0.6900 104,628 +0.04(+5.99%)
Dec 20, 2023 0.6600 0.6950 0.6500 0.6510 152,056 +0.00(+0.09%)
Dec 19, 2023 0.6154 0.6600 0.6154 0.6504 264,804 +0.04(+6.55%)
Dec 18, 2023 0.5861 0.6200 0.5860 0.6104 53,484 +0.02(+3.46%)
Dec 15, 2023 0.6175 0.6200 0.5801 0.5900 215,358 -0.02(-2.50%)
Dec 14, 2023 0.6080 0.6300 0.5702 0.6051 199,007 -0.00(-0.35%)
Dec 13, 2023 0.6300 0.6499 0.5544 0.6072 224,871 -0.02(-3.60%)
Dec 12, 2023 0.6330 0.6330 0.6150 0.6299 83,190 +0.01(+1.93%)
Dec 11, 2023 0.6088 0.6300 0.6000 0.6180 19,580 +0.02(+3.00%)
Dec 08, 2023 0.6100 0.6400 0.6000 0.6000 85,296 -0.03(-4.58%)
Dec 07, 2023 0.6300 0.6446 0.6002 0.6288 103,955 +0.00(+0.59%)
Dec 06, 2023 0.6000 0.6695 0.6000 0.6251 167,652 +0.01(+1.94%)
Dec 05, 2023 0.6400 0.6400 0.5844 0.6132 138,785 +0.01(+2.37%)
Dec 04, 2023 0.5603 0.6039 0.5603 0.5990 176,795 +0.01(+2.39%)
Dec 01, 2023 0.5900 0.6300 0.5405 0.5850 322,936 +0.00(+0.55%)
Nov 30, 2023 0.5400 0.5899 0.5400 0.5818 53,069 +0.00(+0.31%)
Nov 29, 2023 0.5800 0.5900 0.5710 0.5800 61,253 +0.01(+0.89%)
Nov 28, 2023 0.5630 0.5900 0.5084 0.5749 89,380 +0.01(+1.75%)
Nov 27, 2023 0.5640 0.5900 0.5500 0.5650 104,314 +0.01(+2.49%)
Nov 24, 2023 0.5700 0.5800 0.5513 0.5513 55,720 -0.02(-3.95%)
Nov 22, 2023 0.5710 0.5980 0.5512 0.5740 74,617 -0.01(-1.05%)
Nov 21, 2023 0.5999 0.6100 0.5801 0.5801 50,023 -0.02(-3.32%)
Nov 20, 2023 0.5750 0.6000 0.5701 0.6000 41,304 +0.02(+3.43%)
Nov 17, 2023 0.6000 0.6050 0.5687 0.5801 49,809 +0.01(+0.87%)
Nov 16, 2023 0.6000 0.6000 0.5670 0.5751 27,803 -0.02(-2.54%)
Nov 15, 2023 0.5900 0.6000 0.5900 0.5901 42,408 -0.00(-0.37%)
Nov 14, 2023 0.5700 0.5999 0.5600 0.5923 98,602 -0.01(-1.12%)
Nov 13, 2023 0.5892 0.6069 0.5700 0.5990 78,245 +0.03(+5.09%)
Nov 10, 2023 0.5700 0.6070 0.5601 0.5700 161,188 -0.02(-3.39%)
Nov 09, 2023 0.5600 0.6100 0.5500 0.5900 50,995 +0.02(+3.06%)
Nov 08, 2023 0.5801 0.6000 0.5595 0.5725 29,932 -0.01(-1.97%)
Nov 07, 2023 0.5631 0.6394 0.5631 0.5840 208,192 +0.01(+0.86%)
Nov 06, 2023 0.5848 0.6300 0.5600 0.5790 96,866 +0.01(+1.40%)
Nov 03, 2023 0.5976 0.6089 0.5580 0.5710 108,053 +0.00(+0.32%)
Nov 02, 2023 0.5251 0.6000 0.5251 0.5692 88,412 +0.02(+4.44%)
Nov 01, 2023 0.5151 0.5546 0.5151 0.5450 18,756 +0.01(+2.17%)
Oct 31, 2023 0.5400 0.5668 0.5301 0.5334 50,216 +0.00(+0.62%)
Oct 30, 2023 0.5100 0.5400 0.5111 0.5301 113,799 +0.01(+1.75%)
Oct 27, 2023 0.5398 0.5500 0.5112 0.5210 134,092 -0.02(-3.48%)
Oct 26, 2023 0.5522 0.5590 0.5398 0.5398 102,107 -0.00(-0.59%)
Oct 25, 2023 0.5400 0.5670 0.5325 0.5430 102,142 -0.01(-1.27%)
Oct 24, 2023 0.5900 0.6079 0.5430 0.5500 179,828 -0.02(-3.69%)
Oct 23, 2023 0.5800 0.6088 0.5700 0.5711 71,167 -0.04(-6.19%)
Oct 20, 2023 0.6489 0.6489 0.5914 0.6088 165,956 -0.07(-10.34%)
Oct 19, 2023 0.6100 0.7276 0.5900 0.6790 1,371,519 +0.08(+13.17%)
Oct 18, 2023 0.6300 0.6300 0.5900 0.6000 68,863 -0.00(-0.50%)
Oct 17, 2023 0.6000 0.6300 0.5800 0.6030 87,493 +0.00(+0.50%)
Oct 16, 2023 0.5600 0.6399 0.5650 0.6000 311,830 +0.04(+7.14%)
Oct 13, 2023 0.5720 0.6050 0.5544 0.5600 107,921 -0.01(-1.06%)
Oct 12, 2023 0.5800 0.5870 0.5402 0.5660 141,947 -0.00(-0.70%)
Oct 11, 2023 0.5800 0.5950 0.5600 0.5700 81,193 -0.00(-0.35%)
Oct 10, 2023 0.5792 0.5792 0.5600 0.5720 100,827 +0.00(+0.35%)
Oct 09, 2023 0.5800 0.5940 0.5601 0.5700 125,345 +0.00(+0.00%)
Oct 06, 2023 0.5800 0.6100 0.5700 0.5700 87,576 -0.00(-0.71%)
Oct 05, 2023 0.5689 0.6199 0.5689 0.5741 71,962 -0.00(-0.07%)
Oct 04, 2023 0.5800 0.6090 0.5701 0.5745 122,837 -0.01(-1.46%)
Oct 03, 2023 0.5965 0.6061 0.5785 0.5830 132,362 -0.03(-4.39%)
Oct 02, 2023 0.6000 0.6429 0.5699 0.6098 233,191 +0.01(+1.13%)
Sep 29, 2023 0.5937 0.6880 0.5803 0.6030 792,676 -0.02(-2.76%)
Sep 28, 2023 0.6600 1.030 0.5400 0.6201 12,415,459 -0.06(-8.80%)
Sep 27, 2023 0.6500 0.6900 0.6451 0.6799 78,277 +0.04(+6.02%)
Sep 26, 2023 0.6700 0.6833 0.6400 0.6413 73,525 -0.01(-1.13%)
Sep 25, 2023 0.6500 0.6700 0.6486 0.6486 130,128 -0.02(-2.39%)
Sep 22, 2023 0.6800 0.6800 0.6500 0.6645 61,673 +0.00(+0.68%)
Sep 21, 2023 0.6905 0.6905 0.6500 0.6600 77,806 -0.03(-4.35%)
Sep 20, 2023 0.6861 0.7000 0.6660 0.6900 101,957 -0.01(-1.13%)
Sep 19, 2023 0.7500 0.7500 0.6600 0.6979 206,427 -0.03(-4.40%)
Sep 18, 2023 0.6789 0.7400 0.6500 0.7300 230,195 +0.03(+4.29%)
Sep 15, 2023 0.7014 0.7084 0.6800 0.7000 140,028 +0.00(+0.57%)
Sep 14, 2023 0.6900 0.7000 0.6700 0.6960 136,099 +0.00(+0.56%)
Sep 13, 2023 0.7015 0.7150 0.6800 0.6921 218,993 -0.03(-4.27%)
Sep 12, 2023 0.7275 0.7350 0.6766 0.7230 344,649 -0.03(-3.60%)
Sep 11, 2023 0.8000 0.8000 0.7151 0.7500 228,709 -0.06(-6.97%)
Sep 08, 2023 0.8000 0.8100 0.5369 0.8062 1,805,772 +0.02(+2.05%)
Sep 07, 2023 0.9091 0.9243 0.7500 0.7900 2,689,079 -0.21(-21.00%)
Sep 06, 2023 1.020 1.120 0.9010 1.000 27,210,808 +0.12(+14.27%)
Sep 05, 2023 0.8782 0.9400 0.8701 0.8751 311,899 -0.01(-1.23%)
Sep 01, 2023 0.8700 0.9100 0.8521 0.8860 154,286 +0.02(+1.84%)
Aug 31, 2023 0.8600 0.8800 0.8550 0.8700 50,333 -0.01(-1.02%)
Aug 30, 2023 0.8665 0.8900 0.8627 0.8790 29,753 +0.00(+0.46%)
Aug 29, 2023 0.8951 0.9100 0.8506 0.8750 85,700 -0.04(-3.85%)
Aug 28, 2023 0.8900 0.9149 0.8665 0.9100 31,473 +0.01(+1.11%)
Aug 25, 2023 0.9000 0.9045 0.8600 0.9000 38,444 -0.02(-1.75%)
Aug 24, 2023 0.9200 0.9300 0.8812 0.9160 53,071 +0.01(+0.57%)
Aug 23, 2023 0.9000 0.9300 0.8420 0.9108 105,128 +0.03(+3.50%)
Aug 22, 2023 0.8801 0.9021 0.8603 0.8800 51,218 -0.02(-2.74%)
Aug 21, 2023 0.8900 0.9200 0.8400 0.9048 29,002 -0.00(-0.02%)
Aug 18, 2023 0.8636 0.9250 0.8500 0.9050 98,563 +0.03(+3.29%)
Aug 17, 2023 0.8624 0.8879 0.8476 0.8762 62,062 +0.02(+2.32%)
Aug 16, 2023 0.9000 0.9000 0.8500 0.8563 124,082 -0.05(-5.02%)
Aug 15, 2023 0.9300 0.9300 0.8733 0.9016 46,040 -0.02(-2.63%)
Aug 14, 2023 0.9400 0.9410 0.8800 0.9260 227,265 +0.05(+5.84%)
Aug 11, 2023 0.8900 0.8915 0.8609 0.8749 73,452 -0.01(-1.06%)
Aug 10, 2023 0.9350 0.9350 0.8600 0.8843 170,935 -0.04(-3.87%)
Aug 09, 2023 0.9600 0.9600 0.9100 0.9199 54,100 -0.03(-3.13%)
Aug 08, 2023 0.9600 0.9700 0.9154 0.9496 57,885 +0.01(+1.01%)
Aug 07, 2023 0.9700 0.9900 0.9400 0.9401 38,981 -0.02(-2.08%)
Aug 04, 2023 0.9575 0.9913 0.9305 0.9601 128,827 +0.03(+3.20%)
Aug 03, 2023 0.9400 0.9649 0.9121 0.9303 73,995 -0.01(-1.03%)
Aug 02, 2023 0.9800 0.9800 0.9100 0.9400 179,537 -0.03(-3.09%)
Aug 01, 2023 1.000 1.000 0.9505 0.9700 98,851 -0.02(-2.02%)
Jul 31, 2023 0.9500 0.9930 0.9500 0.9900 178,291 +0.05(+4.76%)
Jul 28, 2023 0.9600 0.9800 0.9201 0.9450 65,739 -0.01(-0.53%)
Jul 27, 2023 0.9602 0.9650 0.9401 0.9500 104,621 -0.03(-3.05%)
Jul 26, 2023 1.020 1.020 0.9701 0.9799 62,107 -0.00(-0.20%)
Jul 25, 2023 0.9900 0.9948 0.9600 0.9819 79,246 +0.00(+0.03%)
Jul 24, 2023 0.9700 0.9874 0.9500 0.9816 61,180 +0.02(+2.25%)
Jul 21, 2023 1.019 1.020 0.9240 0.9600 289,127 -0.06(-5.88%)
Jul 20, 2023 1.000 1.050 1.000 1.020 101,006 +0.00(+0.00%)
Jul 19, 2023 0.9300 1.060 0.9300 1.020 602,050 +0.09(+9.64%)
Jul 18, 2023 0.9500 0.9756 0.9200 0.9303 110,405 -0.02(-2.07%)
Jul 17, 2023 0.9200 0.9600 0.9122 0.9500 71,703 +0.03(+2.81%)
Jul 14, 2023 0.9291 0.9399 0.9110 0.9240 131,254 -0.00(-0.11%)
Jul 13, 2023 0.9400 0.9662 0.9200 0.9250 130,188 -0.02(-2.07%)
Jul 12, 2023 0.9550 0.9699 0.9100 0.9446 104,462 -0.01(-0.57%)
Jul 11, 2023 0.9500 0.9700 0.9222 0.9500 102,821 -0.01(-1.04%)
Jul 10, 2023 0.9300 0.9600 0.9030 0.9600 96,816 +0.02(+1.88%)
Jul 07, 2023 0.9000 0.9500 0.9000 0.9423 147,125 +0.04(+4.34%)
Jul 06, 2023 0.9700 0.9775 0.9000 0.9031 139,649 -0.07(-6.90%)
Jul 05, 2023 0.8900 0.9809 0.8500 0.9700 442,797 +0.08(+9.03%)
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.