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

Trevena Inc (NQ: TRVN )

4.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
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%)
Sep 01, 2015 5081 6650 4888 5681 51,119 +1931.25(+51.50%)
Aug 31, 2015 3731 3850 3600 3750 1,940 -25.00(-0.66%)
Aug 28, 2015 3719 3859 3694 3775 386 +37.50(+1.00%)
Aug 27, 2015 3719 3812 3631 3738 238 +56.25(+1.53%)
Aug 26, 2015 3594 3694 3425 3681 275 +181.25(+5.18%)
Aug 25, 2015 3656 3681 3462 3500 425 -12.50(-0.36%)
Aug 24, 2015 3600 3775 3162 3512 456 -325.00(-8.47%)
Aug 21, 2015 3556 3888 3456 3838 495 +212.50(+5.86%)
Aug 20, 2015 3869 3931 3612 3625 425 -300.00(-7.64%)
Aug 19, 2015 3956 4031 3844 3925 291 -43.75(-1.10%)
Aug 18, 2015 4112 4244 3944 3969 560 -168.75(-4.08%)
Aug 17, 2015 4125 4300 4013 4138 359 +75.00(+1.85%)
Aug 14, 2015 4225 4356 3875 4062 483 -187.50(-4.41%)
Aug 13, 2015 4094 4362 4094 4250 922 +175.00(+4.29%)
Aug 12, 2015 3650 4094 3631 4075 932 +387.50(+10.51%)
Aug 11, 2015 3775 3881 3638 3688 373 -131.25(-3.44%)
Aug 10, 2015 3694 3869 3594 3819 400 +156.25(+4.27%)
Aug 07, 2015 3756 3762 3588 3662 290 -131.25(-3.46%)
Aug 06, 2015 4031 4081 3769 3794 245 -243.75(-6.04%)
Aug 05, 2015 4081 4156 3981 4038 347 -43.75(-1.07%)
Aug 04, 2015 3931 4119 3856 4081 369 +231.25(+6.01%)
Aug 03, 2015 3725 3975 3719 3850 699 +212.50(+5.84%)
Jul 31, 2015 3669 3819 3631 3638 504 -18.75(-0.51%)
Jul 30, 2015 3744 3756 3569 3656 259 -81.25(-2.17%)
Jul 29, 2015 3938 3950 3719 3738 217 -156.25(-4.01%)
Jul 28, 2015 3925 3931 3819 3894 205 +12.50(+0.32%)
Jul 27, 2015 4031 4062 3812 3881 219 -175.00(-4.31%)
Jul 24, 2015 4238 4300 4056 4056 252 -193.75(-4.56%)
Jul 23, 2015 4250 4375 4238 4250 279 -25.00(-0.58%)
Jul 22, 2015 4094 4356 4075 4275 445 +75.00(+1.79%)
Jul 21, 2015 4275 4300 4125 4200 242 -56.25(-1.32%)
Jul 20, 2015 4231 4262 4175 4256 180 +62.50(+1.49%)
Jul 17, 2015 4225 4244 4125 4194 178 -18.75(-0.45%)
Jul 16, 2015 4219 4278 4081 4212 329 +31.25(+0.75%)
Jul 15, 2015 4250 4325 4119 4181 380 -43.75(-1.04%)
Jul 14, 2015 4181 4250 4119 4225 279 +43.75(+1.05%)
Jul 13, 2015 4181 4200 3961 4181 271 +112.50(+2.76%)
Jul 10, 2015 3744 4094 3669 4069 415 +381.25(+10.34%)
Jul 09, 2015 3800 3862 3688 3688 290 -31.25(-0.84%)
Jul 08, 2015 3781 3856 3700 3719 247 -106.25(-2.78%)
Jul 07, 2015 3756 3850 3669 3825 2,113 +106.25(+2.86%)
Jul 06, 2015 3725 3812 3612 3719 457 -37.50(-1.00%)
Jul 02, 2015 3806 3756 3756 3756 286 -37.50(-0.99%)
Jul 01, 2015 3938 3994 3725 3794 459 -118.75(-3.04%)
Jun 30, 2015 3712 3938 3631 3912 637 +262.50(+7.19%)
Jun 29, 2015 3838 3888 3612 3650 563 -250.00(-6.41%)
Jun 26, 2015 3969 4050 3800 3900 5,299 -50.00(-1.27%)
Jun 25, 2015 4106 4194 3888 3950 437 -137.50(-3.36%)
Jun 24, 2015 4150 4294 4069 4088 241 -87.50(-2.10%)
Jun 23, 2015 4338 4431 4119 4175 348 -168.75(-3.88%)
Jun 22, 2015 4375 4475 4281 4344 384 +0.00(+0.00%)
Jun 19, 2015 4281 4406 4181 4344 525 +56.25(+1.31%)
Jun 18, 2015 4250 4375 4106 4288 314 +12.50(+0.29%)
Jun 17, 2015 4312 4344 4062 4275 362 -31.25(-0.73%)
Jun 16, 2015 4500 4500 4231 4306 477 -25.00(-0.58%)
Jun 15, 2015 4112 4381 3975 4331 497 +206.25(+5.00%)
Jun 12, 2015 4150 4162 4038 4125 129 -31.25(-0.75%)
Jun 11, 2015 4150 4200 4069 4156 195 +100.00(+2.47%)
Jun 10, 2015 4131 4156 3988 4056 348 -37.50(-0.92%)
Jun 09, 2015 4206 4219 4019 4094 293 -137.50(-3.25%)
Jun 08, 2015 4219 4306 4112 4231 387 +37.50(+0.89%)
Jun 05, 2015 4375 4381 4100 4194 509 -212.50(-4.82%)
Jun 04, 2015 4419 4675 4332 4406 518 -25.00(-0.56%)
Jun 03, 2015 4381 4494 4319 4431 366 +75.00(+1.72%)
Jun 02, 2015 4319 4438 4252 4356 362 +37.50(+0.87%)
Jun 01, 2015 4438 4350 4188 4319 304 -31.25(-0.72%)
May 29, 2015 4388 4562 4306 4350 223 -25.00(-0.57%)
May 28, 2015 4462 4562 4212 4375 263 -112.50(-2.51%)
May 27, 2015 4225 4550 4159 4488 286 +256.25(+6.06%)
May 26, 2015 4188 4350 4119 4231 267 -12.50(-0.29%)
May 22, 2015 4056 4244 4244 4244 204 +200.00(+4.95%)
May 21, 2015 4206 4288 3981 4044 303 -206.25(-4.85%)
May 20, 2015 4300 4422 4225 4250 253 -25.00(-0.58%)
May 19, 2015 4369 4494 4250 4275 272 -75.00(-1.72%)
May 18, 2015 4288 4481 4250 4350 148 +56.25(+1.31%)
May 15, 2015 4356 4506 4036 4294 173 -31.25(-0.72%)
May 14, 2015 4275 4431 4094 4325 156 +106.25(+2.52%)
May 13, 2015 4538 4619 4219 4219 236 -275.00(-6.12%)
May 12, 2015 4319 4581 4219 4494 279 +168.75(+3.90%)
May 11, 2015 4144 4406 4100 4325 219 +200.00(+4.85%)
May 08, 2015 3938 4150 3875 4125 4,540 +225.00(+5.77%)
May 07, 2015 4119 4167 3850 3900 266 -225.00(-5.45%)
May 06, 2015 4106 4275 4016 4125 158 +68.75(+1.69%)
May 05, 2015 4306 4375 4012 4056 255 -281.25(-6.48%)
May 04, 2015 3950 4431 3899 4338 3,378 +406.25(+10.33%)
May 01, 2015 3844 3975 3838 3931 146 +75.00(+1.94%)
Apr 30, 2015 3912 3962 3800 3856 210 -62.50(-1.59%)
Apr 29, 2015 3962 4044 3762 3919 509 -37.50(-0.95%)
Apr 28, 2015 3875 4075 3802 3956 319 +81.25(+2.10%)
Apr 27, 2015 4212 4312 3812 3875 486 -306.25(-7.32%)
Apr 24, 2015 4350 4469 4150 4181 209 -187.50(-4.29%)
Apr 23, 2015 4312 4419 4269 4369 861 +50.00(+1.16%)
Apr 22, 2015 4688 4738 4300 4319 991 -331.25(-7.12%)
Apr 21, 2015 4369 4669 4360 4650 420 +306.25(+7.05%)
Apr 20, 2015 4262 4400 4256 4344 199 +12.50(+0.29%)
Apr 17, 2015 4206 4350 4100 4331 259 +106.25(+2.51%)
Apr 16, 2015 4312 4356 4194 4225 213 -131.25(-3.01%)
Apr 15, 2015 4381 4400 4319 4356 196 +12.50(+0.29%)
Apr 14, 2015 4425 4428 4300 4344 216 -81.25(-1.84%)
Apr 13, 2015 4281 4481 4262 4425 589 +175.00(+4.12%)
Apr 10, 2015 4281 4381 4194 4250 298 -31.25(-0.73%)
Apr 09, 2015 4244 4438 4156 4281 280 +56.25(+1.33%)
Apr 08, 2015 4306 4388 4156 4225 320 -68.75(-1.60%)
Apr 07, 2015 4431 4531 4250 4294 426 -156.25(-3.51%)
Apr 06, 2015 4438 4531 4300 4450 271 +18.75(+0.42%)
Apr 02, 2015 4581 4431 4431 4431 384 -131.25(-2.88%)
Apr 01, 2015 4325 4875 4225 4562 1,151 +487.50(+11.96%)
Mar 31, 2015 4112 4244 3956 4075 363 -75.00(-1.81%)
Mar 30, 2015 4394 4656 4094 4150 368 -206.25(-4.73%)
Mar 27, 2015 4094 4525 4069 4356 447 +175.00(+4.19%)
Mar 26, 2015 4506 4506 4006 4181 623 -393.75(-8.61%)
Mar 25, 2015 4831 4938 4394 4575 551 -268.75(-5.55%)
Mar 24, 2015 4750 5100 4700 4844 467 +112.50(+2.38%)
Mar 23, 2015 4719 4800 4625 4731 366 +43.75(+0.93%)
Mar 20, 2015 4625 4812 4500 4688 602 +81.25(+1.76%)
Mar 19, 2015 4662 4807 4488 4606 400 -43.75(-0.94%)
Mar 18, 2015 4250 4800 4250 4650 798 +406.25(+9.57%)
Mar 17, 2015 4469 4562 4056 4244 599 -193.75(-4.37%)
Mar 16, 2015 4075 4500 4031 4438 887 +362.50(+8.90%)
Mar 13, 2015 3938 4156 3906 4075 817 +168.75(+4.32%)
Mar 12, 2015 3631 4154 3631 3906 825 +318.75(+8.89%)
Mar 11, 2015 3612 3656 3438 3588 331 +56.25(+1.59%)
Mar 10, 2015 3438 3622 3406 3531 368 +75.00(+2.17%)
Mar 09, 2015 3506 3594 3438 3456 276 -25.00(-0.72%)
Mar 06, 2015 3488 3562 3438 3481 322 +18.75(+0.54%)
Mar 05, 2015 3356 3462 3319 3462 219 +175.00(+5.32%)
Mar 04, 2015 3306 3369 3288 3288 61 +0.00(+0.00%)
Mar 03, 2015 3300 3350 3281 3288 41 -31.25(-0.94%)
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.