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 (%)
Aug 31, 2016 4356 4356 4200 4238 296 -106.25(-2.45%)
Aug 30, 2016 4375 4431 4331 4344 173 -12.50(-0.29%)
Aug 29, 2016 4431 4438 4312 4356 216 -43.75(-0.99%)
Aug 26, 2016 4338 4545 4338 4400 466 +68.75(+1.59%)
Aug 25, 2016 4438 4741 4178 4331 1,030 -93.75(-2.12%)
Aug 24, 2016 4638 4769 4394 4425 565 -212.50(-4.58%)
Aug 23, 2016 4656 4656 4569 4638 286 +0.00(+0.00%)
Aug 22, 2016 4525 4662 4453 4638 404 +137.50(+3.06%)
Aug 19, 2016 4500 4562 4462 4500 295 -12.50(-0.28%)
Aug 18, 2016 4500 4544 4456 4512 243 +25.00(+0.56%)
Aug 17, 2016 4550 4550 4400 4488 307 -62.50(-1.37%)
Aug 16, 2016 4569 4625 4512 4550 515 -18.75(-0.41%)
Aug 15, 2016 4388 4569 4325 4569 519 +212.50(+4.88%)
Aug 12, 2016 4325 4419 4319 4356 658 +43.75(+1.01%)
Aug 11, 2016 4375 4431 4281 4312 689 -50.00(-1.15%)
Aug 10, 2016 4312 4422 4278 4362 598 +31.25(+0.72%)
Aug 09, 2016 4175 4375 4125 4331 476 +153.13(+3.67%)
Aug 08, 2016 4350 4394 4156 4178 492 -53.13(-1.26%)
Aug 05, 2016 4206 4281 4125 4231 510 +18.75(+0.45%)
Aug 04, 2016 4231 4306 4131 4212 765 -12.50(-0.30%)
Aug 03, 2016 4062 4247 4038 4225 591 +137.50(+3.36%)
Aug 02, 2016 3981 4138 3919 4088 505 +93.75(+2.35%)
Aug 01, 2016 3925 4094 3916 3994 589 +75.00(+1.91%)
Jul 29, 2016 3925 4012 3831 3919 706 -6.25(-0.16%)
Jul 28, 2016 4031 4081 3888 3925 474 -100.00(-2.48%)
Jul 27, 2016 4081 4112 3944 4025 541 -31.25(-0.77%)
Jul 26, 2016 4062 4181 3996 4056 420 -12.50(-0.31%)
Jul 25, 2016 4175 4178 3944 4069 652 -106.25(-2.54%)
Jul 22, 2016 4156 4222 4131 4175 265 +12.50(+0.30%)
Jul 21, 2016 4138 4275 4094 4162 338 +43.75(+1.06%)
Jul 20, 2016 4000 4158 3975 4119 288 +118.75(+2.97%)
Jul 19, 2016 4169 4188 3944 4000 376 -175.00(-4.19%)
Jul 18, 2016 4200 4294 4138 4175 274 -18.75(-0.45%)
Jul 15, 2016 4131 4245 4106 4194 549 +75.00(+1.82%)
Jul 14, 2016 4250 4358 4062 4119 682 -100.00(-2.37%)
Jul 13, 2016 4462 4525 4212 4219 624 -225.00(-5.06%)
Jul 12, 2016 4438 4525 4375 4444 530 +31.25(+0.71%)
Jul 11, 2016 4494 4506 4381 4412 551 -43.75(-0.98%)
Jul 08, 2016 4369 4481 4338 4456 890 +118.75(+2.74%)
Jul 07, 2016 4312 4344 4219 4338 792 +237.50(+5.79%)
Jul 05, 2016 4062 4131 4034 4100 618 +56.25(+1.39%)
Jul 01, 2016 3938 4044 4044 4044 555 +106.25(+2.70%)
Jun 30, 2016 3975 3975 3875 3938 505 +0.00(+0.00%)
Jun 29, 2016 4031 4031 3844 3938 658 +100.00(+2.61%)
Jun 28, 2016 3706 3878 3688 3838 838 +168.75(+4.60%)
Jun 27, 2016 4131 4181 3625 3669 1,404 -325.00(-8.14%)
Jun 24, 2016 4244 4244 3881 3994 4,289 +112.50(+2.90%)
Jun 23, 2016 3781 3912 3731 3881 402 +162.50(+4.37%)
Jun 22, 2016 3806 3959 3731 3719 667 -87.50(-2.30%)
Jun 21, 2016 3906 3950 3706 3806 554 -87.50(-2.25%)
Jun 20, 2016 4025 4106 3881 3894 581 -37.50(-0.95%)
Jun 17, 2016 4275 4275 3906 3931 1,097 -331.25(-7.77%)
Jun 16, 2016 4144 4275 4019 4262 607 +87.50(+2.10%)
Jun 15, 2016 4056 4212 3981 4175 1,105 +150.00(+3.73%)
Jun 14, 2016 4138 4153 3950 4025 949 -143.75(-3.45%)
Jun 13, 2016 4269 4356 4156 4169 530 -106.25(-2.49%)
Jun 10, 2016 4450 4488 4262 4275 582 -237.50(-5.26%)
Jun 09, 2016 4594 4694 4475 4512 460 -137.50(-2.96%)
Jun 08, 2016 4662 4775 4550 4650 337 -12.50(-0.27%)
Jun 07, 2016 4788 4788 4625 4662 473 -150.00(-3.12%)
Jun 06, 2016 4675 4881 4594 4812 600 +100.00(+2.12%)
Jun 03, 2016 4869 4912 4625 4712 554 -156.25(-3.21%)
Jun 02, 2016 4938 4975 4809 4869 722 -109.37(-2.20%)
Jun 01, 2016 4812 5019 4738 4978 1,515 +403.12(+8.81%)
May 31, 2016 4450 4631 4444 4575 1,861 +162.50(+3.68%)
May 27, 2016 4431 4412 4412 4412 768 -25.00(-0.56%)
May 26, 2016 4388 4516 4319 4438 665 +50.00(+1.14%)
May 25, 2016 4394 4494 4344 4388 575 +31.25(+0.72%)
May 24, 2016 4338 4378 4269 4356 688 +81.25(+1.90%)
May 23, 2016 4262 4419 4206 4275 643 -12.50(-0.29%)
May 20, 2016 4119 4319 4094 4288 782 +218.75(+5.38%)
May 19, 2016 4275 4403 3994 4069 753 -293.75(-6.73%)
May 18, 2016 4069 4406 4044 4362 1,268 +262.50(+6.40%)
May 17, 2016 3944 4175 3906 4100 1,560 +150.00(+3.80%)
May 16, 2016 3500 4181 3488 3950 5,917 -312.50(-7.33%)
May 13, 2016 4375 4494 4206 4262 1,094 -112.50(-2.57%)
May 12, 2016 4738 4825 4262 4375 1,191 -309.38(-6.60%)
May 11, 2016 4956 5006 4669 4684 711 -296.87(-5.96%)
May 10, 2016 5075 5178 4856 4981 635 -37.50(-0.75%)
May 09, 2016 4812 5138 4725 5019 1,035 +175.00(+3.61%)
May 06, 2016 4594 4862 4581 4844 664 +137.50(+2.92%)
May 05, 2016 4556 4825 4441 4706 1,035 +18.75(+0.40%)
May 04, 2016 4800 4831 4597 4688 1,033 -187.50(-3.85%)
May 03, 2016 4925 5056 4581 4875 953 +106.25(+2.23%)
May 02, 2016 4888 4900 4406 4769 1,669 -100.00(-2.05%)
Apr 29, 2016 5062 5112 4788 4869 603 -106.25(-2.14%)
Apr 28, 2016 4831 5138 4794 4975 620 +81.25(+1.66%)
Apr 27, 2016 5006 5044 4812 4894 725 -150.00(-2.97%)
Apr 26, 2016 5206 5219 4888 5044 1,120 -150.00(-2.89%)
Apr 25, 2016 5206 5238 5056 5194 532 -12.50(-0.24%)
Apr 22, 2016 5150 5225 5006 5206 483 +37.50(+0.73%)
Apr 21, 2016 5188 5281 4981 5169 946 +0.00(+0.00%)
Apr 20, 2016 5638 5745 5100 5169 1,373 -456.25(-8.11%)
Apr 19, 2016 5719 5775 5581 5625 867 -93.75(-1.64%)
Apr 18, 2016 5656 5797 5588 5719 771 +43.75(+0.77%)
Apr 15, 2016 5738 5883 5594 5675 919 -31.25(-0.55%)
Apr 14, 2016 5831 5906 5669 5706 703 -131.25(-2.25%)
Apr 13, 2016 5744 5931 5638 5838 450 +131.25(+2.30%)
Apr 12, 2016 5550 5750 5469 5706 361 +162.50(+2.93%)
Apr 11, 2016 5606 5701 5431 5544 694 -12.50(-0.22%)
Apr 08, 2016 5731 5806 5406 5556 511 -68.75(-1.22%)
Apr 07, 2016 5662 5794 5512 5625 435 -75.00(-1.32%)
Apr 06, 2016 5388 5850 5388 5700 671 +318.75(+5.92%)
Apr 05, 2016 5356 5500 5312 5381 388 -43.75(-0.81%)
Apr 04, 2016 5319 5567 5288 5425 910 +125.00(+2.36%)
Apr 01, 2016 5144 5400 5062 5300 802 +131.25(+2.54%)
Mar 31, 2016 5094 5231 5031 5169 710 +56.25(+1.10%)
Mar 30, 2016 5362 5475 5006 5112 621 -131.25(-2.50%)
Mar 29, 2016 4812 5319 4791 5244 975 +512.50(+10.83%)
Mar 28, 2016 4631 4825 4544 4731 601 +93.75(+2.02%)
Mar 24, 2016 4500 4638 4638 4638 482 +56.25(+1.23%)
Mar 23, 2016 4975 5088 4531 4581 776 -387.50(-7.80%)
Mar 22, 2016 4775 5175 4775 4969 535 +156.25(+3.25%)
Mar 21, 2016 4519 4925 4488 4812 568 +293.75(+6.50%)
Mar 18, 2016 4588 4588 4388 4519 1,003 -43.75(-0.96%)
Mar 17, 2016 4512 4638 4344 4562 680 +12.50(+0.27%)
Mar 16, 2016 4594 4769 4388 4550 679 -75.00(-1.62%)
Mar 15, 2016 4800 4844 4525 4625 651 -262.50(-5.37%)
Mar 14, 2016 4806 4994 4775 4888 421 +43.75(+0.90%)
Mar 11, 2016 4744 4912 4619 4844 784 +175.00(+3.75%)
Mar 10, 2016 4688 5150 4519 4669 599 -150.00(-3.11%)
Mar 09, 2016 5344 5409 4562 4819 1,173 -606.25(-11.18%)
Mar 08, 2016 5750 6031 5388 5425 705 -400.00(-6.87%)
Mar 07, 2016 5650 6081 5456 5825 909 +175.00(+3.10%)
Mar 04, 2016 5512 5775 5444 5650 442 +137.50(+2.49%)
Mar 03, 2016 5556 5679 5438 5512 428 -31.25(-0.56%)
Mar 02, 2016 5488 5662 5362 5544 448 +200.00(+3.74%)
Mar 01, 2016 5469 5469 5094 5344 525 +112.50(+2.15%)
Feb 29, 2016 5738 5851 5219 5231 530 -506.25(-8.82%)
Feb 26, 2016 5688 5888 5562 5738 461 +100.00(+1.77%)
Feb 25, 2016 5619 5725 5444 5638 500 +68.75(+1.23%)
Feb 24, 2016 5406 5644 5188 5569 650 +81.25(+1.48%)
Feb 23, 2016 6025 6062 5469 5488 1,600 -581.25(-9.58%)
Feb 22, 2016 5869 6250 5569 6069 5,969 +1031.25(+20.47%)
Feb 19, 2016 4962 5050 4794 5038 395 +43.75(+0.88%)
Feb 18, 2016 5356 5356 4994 4994 264 -331.25(-6.22%)
Feb 17, 2016 5325 5612 5244 5325 500 +43.75(+0.83%)
Feb 16, 2016 4975 5319 4888 5281 466 +381.25(+7.78%)
Feb 12, 2016 4812 4900 4900 4900 458 +131.25(+2.75%)
Feb 11, 2016 4506 4831 4434 4769 557 +150.00(+3.25%)
Feb 10, 2016 4725 4806 4506 4619 582 -31.25(-0.67%)
Feb 09, 2016 4544 4856 4447 4650 745 -12.50(-0.27%)
Feb 08, 2016 4588 4756 4422 4662 987 -43.75(-0.93%)
Feb 05, 2016 4575 4781 4531 4706 726 +100.00(+2.17%)
Feb 04, 2016 4381 4644 4184 4606 676 +225.00(+5.14%)
Feb 03, 2016 4506 4619 4131 4381 504 -75.00(-1.68%)
Feb 02, 2016 4438 4650 4344 4456 484 -112.50(-2.46%)
Feb 01, 2016 4512 4619 4312 4569 437 +18.75(+0.41%)
Jan 29, 2016 4181 4581 4094 4550 621 +368.75(+8.82%)
Jan 28, 2016 4475 4612 4169 4181 462 -231.25(-5.24%)
Jan 27, 2016 4644 4719 4394 4412 410 -237.50(-5.11%)
Jan 26, 2016 4781 4788 4400 4650 366 -93.75(-1.98%)
Jan 25, 2016 4750 4975 4719 4744 279 -50.00(-1.04%)
Jan 22, 2016 4756 4862 4600 4794 450 +131.25(+2.82%)
Jan 21, 2016 4762 5019 4644 4662 600 -100.00(-2.10%)
Jan 20, 2016 4675 4906 4506 4762 772 +12.50(+0.26%)
Jan 19, 2016 5131 5138 4644 4750 556 -237.50(-4.76%)
Jan 15, 2016 5031 4988 4988 4988 688 -206.25(-3.97%)
Jan 14, 2016 4844 5400 4581 5194 659 +381.25(+7.92%)
Jan 13, 2016 5225 5750 4780 4812 428 -393.75(-7.56%)
Jan 12, 2016 5050 5344 4950 5206 575 +112.50(+2.21%)
Jan 11, 2016 5462 5581 4881 5094 829 -475.00(-8.53%)
Jan 08, 2016 5775 5925 5550 5569 421 -200.00(-3.47%)
Jan 07, 2016 5981 6014 5500 5769 797 -406.25(-6.58%)
Jan 06, 2016 6044 6206 5938 6175 671 +50.00(+0.82%)
Jan 05, 2016 6106 6194 5981 6125 557 +12.50(+0.20%)
Jan 04, 2016 6431 6569 5956 6112 967 -450.00(-6.86%)
Dec 31, 2015 6712 6562 6562 6562 721 -168.75(-2.51%)
Dec 30, 2015 6438 6825 6431 6731 377 +275.00(+4.26%)
Dec 29, 2015 6306 6481 6194 6456 400 +137.50(+2.18%)
Dec 28, 2015 6325 6538 6156 6319 614 -75.00(-1.17%)
Dec 24, 2015 6469 6394 6394 6394 708 -25.00(-0.39%)
Dec 23, 2015 6312 6481 6175 6419 428 +125.00(+1.99%)
Dec 22, 2015 6150 6388 6100 6294 899 +193.75(+3.18%)
Dec 21, 2015 6269 6344 6023 6100 704 -168.75(-2.69%)
Dec 18, 2015 6406 6562 6244 6269 2,527 -181.25(-2.81%)
Dec 17, 2015 6925 6925 6438 6450 537 -425.00(-6.18%)
Dec 16, 2015 6625 6888 6306 6875 744 +237.50(+3.58%)
Dec 15, 2015 6400 6675 6294 6638 635 +175.00(+2.71%)
Dec 14, 2015 6544 6800 6372 6462 904 -81.25(-1.24%)
Dec 11, 2015 6631 6856 6481 6544 776 -137.50(-2.06%)
Dec 10, 2015 6875 6894 6288 6681 1,158 -337.50(-4.81%)
Dec 09, 2015 7275 7369 6919 7019 430 -312.50(-4.26%)
Dec 08, 2015 6994 7412 6950 7331 395 +250.00(+3.53%)
Dec 07, 2015 7506 7564 6938 7081 504 -418.75(-5.58%)
Dec 04, 2015 7344 7644 7094 7500 628 +325.00(+4.53%)
Dec 03, 2015 7500 7628 7038 7175 559 -300.00(-4.01%)
Dec 02, 2015 7525 7788 7312 7475 387 -75.00(-0.99%)
Dec 01, 2015 7894 7894 7062 7550 785 -318.75(-4.05%)
Nov 30, 2015 8075 8138 7706 7869 1,055 -206.25(-2.55%)
Nov 27, 2015 7900 8088 7895 8075 215 +156.25(+1.97%)
Nov 25, 2015 7950 7919 7919 7919 374 +18.75(+0.24%)
Nov 24, 2015 7588 7906 7475 7900 481 +250.00(+3.27%)
Nov 23, 2015 7538 7806 7291 7650 445 +87.50(+1.16%)
Nov 20, 2015 7356 7619 7234 7562 802 +250.00(+3.42%)
Nov 19, 2015 7181 7381 6900 7312 781 +75.00(+1.04%)
Nov 18, 2015 6844 7319 6706 7238 1,208 +412.50(+6.04%)
Nov 17, 2015 6875 7056 6725 6825 451 -12.50(-0.18%)
Nov 16, 2015 7025 7031 6662 6838 648 -150.00(-2.15%)
Nov 13, 2015 6562 7098 6356 6988 785 +418.75(+6.37%)
Nov 12, 2015 6881 6888 6506 6569 734 -381.25(-5.49%)
Nov 11, 2015 6806 7231 6625 6950 596 +156.25(+2.30%)
Nov 10, 2015 6750 6849 6153 6794 914 -56.25(-0.82%)
Nov 09, 2015 6688 6953 6644 6850 549 +137.50(+2.05%)
Nov 06, 2015 6731 6875 6500 6712 618 -37.50(-0.56%)
Nov 05, 2015 6888 7112 6531 6750 706 -143.75(-2.09%)
Nov 04, 2015 6444 6912 6269 6894 863 +437.50(+6.78%)
Nov 03, 2015 6219 6550 6094 6456 969 +250.00(+4.03%)
Nov 02, 2015 6031 6356 5988 6206 631 +193.75(+3.22%)
Oct 30, 2015 6181 6212 5821 6012 709 -168.75(-2.73%)
Oct 29, 2015 6481 6800 6094 6181 915 -281.25(-4.35%)
Oct 28, 2015 6338 6544 6169 6462 842 +125.00(+1.97%)
Oct 27, 2015 6238 6393 6112 6338 467 +81.25(+1.30%)
Oct 26, 2015 6650 6869 6238 6256 724 -425.00(-6.36%)
Oct 23, 2015 6506 6762 6431 6681 629 +256.25(+3.99%)
Oct 22, 2015 6112 6525 5938 6425 899 +350.00(+5.76%)
Oct 21, 2015 6312 6462 5906 6075 621 -231.25(-3.67%)
Oct 20, 2015 6712 6854 6262 6306 713 -400.00(-5.96%)
Oct 19, 2015 6438 6925 6325 6706 1,011 +243.75(+3.77%)
Oct 16, 2015 6581 6800 6219 6462 933 -81.25(-1.24%)
Oct 15, 2015 5938 6605 5938 6544 998 +512.50(+8.50%)
Oct 14, 2015 6044 6262 5912 6031 487 +18.75(+0.31%)
Oct 13, 2015 6062 6250 5981 6012 716 -131.25(-2.14%)
Oct 12, 2015 6344 6438 6038 6144 592 -187.50(-2.96%)
Oct 09, 2015 6050 6400 6025 6331 446 +162.50(+2.63%)
Oct 08, 2015 6269 6400 5956 6169 638 -143.75(-2.28%)
Oct 07, 2015 6206 6529 5931 6312 972 +212.50(+3.48%)
Oct 06, 2015 6250 6306 5781 6100 680 -231.25(-3.65%)
Oct 05, 2015 6431 6656 5912 6331 1,173 -81.25(-1.27%)
Oct 02, 2015 5938 6462 5862 6412 1,268 +356.25(+5.88%)
Oct 01, 2015 6400 6406 5625 6056 2,090 -412.50(-6.38%)
Sep 30, 2015 6500 6619 6206 6469 2,558 +112.50(+1.77%)
Sep 29, 2015 6625 6750 6225 6356 1,589 -243.75(-3.69%)
Sep 28, 2015 7031 7162 6562 6600 2,163 -487.50(-6.88%)
Sep 25, 2015 7844 7903 6811 7088 2,041 -693.75(-8.92%)
Sep 24, 2015 7931 8188 7662 7781 1,494 -162.50(-2.05%)
Sep 23, 2015 7912 8044 7581 7944 1,008 +112.50(+1.44%)
Sep 22, 2015 7400 7931 7306 7831 1,734 +300.00(+3.98%)
Sep 21, 2015 8206 8356 7400 7531 2,432 -781.25(-9.40%)
Sep 18, 2015 7381 8481 7381 8312 6,176 +781.25(+10.37%)
Sep 17, 2015 7444 7719 7300 7531 2,521 +37.50(+0.50%)
Sep 16, 2015 7631 7781 7013 7494 2,004 -81.25(-1.07%)
Sep 15, 2015 7406 7719 7169 7575 4,046 +175.00(+2.36%)
Sep 14, 2015 6431 7438 6394 7400 6,552 +993.75(+15.51%)
Sep 11, 2015 6369 6656 6088 6406 5,815 -62.50(-0.97%)
Sep 10, 2015 6469 6719 6325 6469 1,466 -50.00(-0.77%)
Sep 09, 2015 6656 6856 6481 6519 1,317 -218.75(-3.25%)
Sep 08, 2015 6669 6975 6381 6738 3,337 +12.50(+0.19%)
Sep 04, 2015 6094 6725 6725 6725 5,884 +543.75(+8.80%)
Sep 03, 2015 7275 7462 6031 6181 9,420 -968.75(-13.55%)
Sep 02, 2015 5944 7169 5756 7150 18,769 +1468.75(+25.85%)
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.