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 (%)
Jan 31, 2017 4094 4375 4018 4362 1,347 +268.75(+6.56%)
Jan 30, 2017 4106 4138 3912 4094 763 -25.00(-0.61%)
Jan 27, 2017 4094 4175 4088 4119 386 +18.75(+0.46%)
Jan 26, 2017 4119 4149 4038 4100 446 -18.75(-0.46%)
Jan 25, 2017 4281 4325 4062 4119 638 -68.75(-1.64%)
Jan 24, 2017 4119 4238 3969 4188 527 +81.25(+1.98%)
Jan 23, 2017 3931 4156 3850 4106 628 +237.50(+6.14%)
Jan 20, 2017 3862 3906 3826 3869 488 +12.50(+0.32%)
Jan 19, 2017 3875 3906 3819 3856 377 -12.50(-0.32%)
Jan 18, 2017 3912 3931 3775 3869 375 -12.50(-0.32%)
Jan 17, 2017 3962 3962 3800 3881 566 -106.25(-2.66%)
Jan 13, 2017 3988 3988 3988 0 -25.00(-0.62%)
Jan 12, 2017 4044 4119 3925 4012 464 -43.75(-1.08%)
Jan 11, 2017 4038 4125 3962 4056 553 +0.00(+0.00%)
Jan 10, 2017 4088 4169 3875 4056 702 -12.50(-0.31%)
Jan 09, 2017 4275 4297 4012 4069 834 -62.50(-1.51%)
Jan 06, 2017 4250 4268 4050 4131 965 -56.25(-1.34%)
Jan 05, 2017 4088 4338 4069 4188 1,397 +256.25(+6.52%)
Jan 04, 2017 3762 3988 3762 3931 995 +87.50(+2.28%)
Jan 03, 2017 3719 3875 3675 3844 730 +168.75(+4.59%)
Dec 30, 2016 3675 3675 3675 0 +12.50(+0.34%)
Dec 29, 2016 3625 3706 3619 3662 316 +43.75(+1.21%)
Dec 28, 2016 3675 3677 3519 3619 572 -62.50(-1.70%)
Dec 27, 2016 3781 3847 3681 3681 680 -50.00(-1.34%)
Dec 23, 2016 3731 3731 3731 0 +112.50(+3.11%)
Dec 22, 2016 3525 3650 3459 3619 394 +125.00(+3.58%)
Dec 21, 2016 3650 3675 3475 3494 521 -143.75(-3.95%)
Dec 20, 2016 3706 3788 3634 3638 492 -50.00(-1.36%)
Dec 19, 2016 3706 3888 3650 3688 869 -12.50(-0.34%)
Dec 16, 2016 3631 3794 3631 3700 862 +93.75(+2.60%)
Dec 15, 2016 3488 3644 3431 3606 532 +118.75(+3.41%)
Dec 14, 2016 3562 3619 3438 3488 462 -93.75(-2.62%)
Dec 13, 2016 3556 3731 3538 3581 1,119 +50.00(+1.42%)
Dec 12, 2016 3581 3600 3459 3531 495 -68.75(-1.91%)
Dec 09, 2016 3619 3800 3562 3600 588 -12.50(-0.35%)
Dec 08, 2016 3425 3625 3312 3612 617 +181.25(+5.28%)
Dec 07, 2016 3456 3469 3294 3431 754 -81.25(-2.31%)
Dec 06, 2016 3369 3531 3305 3512 497 +143.75(+4.27%)
Dec 05, 2016 3338 3481 3288 3369 1,002 +62.50(+1.89%)
Dec 02, 2016 3319 3431 3288 3306 761 -18.75(-0.56%)
Dec 01, 2016 3425 3469 3263 3325 717 -100.00(-2.92%)
Nov 30, 2016 3500 3538 3350 3425 461 -43.75(-1.26%)
Nov 29, 2016 3506 3600 3394 3469 507 -37.50(-1.07%)
Nov 28, 2016 3862 3862 3488 3506 818 -331.25(-8.63%)
Nov 25, 2016 3812 3869 3769 3838 191 +37.50(+0.99%)
Nov 23, 2016 3800 3800 3800 0 -43.75(-1.14%)
Nov 22, 2016 4062 4119 3756 3844 950 -206.25(-5.09%)
Nov 21, 2016 4006 4056 3738 4050 5,134 +243.75(+6.40%)
Nov 18, 2016 3969 3969 3750 3806 2,697 -143.75(-3.64%)
Nov 17, 2016 3906 4025 3881 3950 571 -25.00(-0.63%)
Nov 16, 2016 4000 4238 3938 3975 985 -100.00(-2.45%)
Nov 15, 2016 4006 4175 3794 4075 1,174 +81.25(+2.03%)
Nov 14, 2016 3850 4006 3694 3994 1,489 +187.50(+4.93%)
Nov 11, 2016 3462 3870 3450 3806 1,728 +368.75(+10.73%)
Nov 10, 2016 3056 3469 2950 3438 1,704 +612.50(+21.68%)
Nov 09, 2016 2638 2862 2575 2825 1,128 +293.75(+11.60%)
Nov 08, 2016 2494 2562 2466 2531 628 +25.00(+1.00%)
Nov 07, 2016 2575 2659 2494 2506 851 -37.50(-1.47%)
Nov 04, 2016 2362 2662 2350 2544 1,143 +162.50(+6.82%)
Nov 03, 2016 2781 2894 2375 2381 1,308 -393.75(-14.19%)
Nov 02, 2016 3000 3000 2762 2775 600 -212.50(-7.11%)
Nov 01, 2016 3069 3106 2916 2988 745 -62.50(-2.05%)
Oct 31, 2016 3162 3162 3038 3050 423 -93.75(-2.98%)
Oct 28, 2016 3250 3282 3094 3144 863 -150.00(-4.55%)
Oct 27, 2016 3481 3544 3294 3294 404 -162.50(-4.70%)
Oct 26, 2016 3588 3661 3456 3456 293 -125.00(-3.49%)
Oct 25, 2016 3612 3650 3550 3581 212 -12.50(-0.35%)
Oct 24, 2016 3725 3744 3588 3594 619 -87.50(-2.38%)
Oct 21, 2016 3688 3756 3631 3681 266 -6.25(-0.17%)
Oct 20, 2016 3638 3725 3606 3688 206 +56.25(+1.55%)
Oct 19, 2016 3769 3769 3625 3631 332 -137.50(-3.65%)
Oct 18, 2016 3744 3988 3744 3769 297 +68.75(+1.86%)
Oct 17, 2016 3831 3831 3656 3700 611 -112.50(-2.95%)
Oct 14, 2016 3906 3975 3788 3812 411 -56.25(-1.45%)
Oct 13, 2016 3850 3975 3838 3869 368 -12.50(-0.32%)
Oct 12, 2016 3975 4062 3875 3881 391 -100.00(-2.51%)
Oct 11, 2016 4062 4075 3944 3981 276 -112.50(-2.75%)
Oct 10, 2016 4056 4148 4031 4094 391 +75.00(+1.87%)
Oct 07, 2016 4056 4062 3988 4019 275 -6.25(-0.16%)
Oct 06, 2016 4181 4181 4006 4025 456 -181.25(-4.31%)
Oct 05, 2016 4169 4287 4125 4206 300 +56.25(+1.36%)
Oct 04, 2016 4219 4312 4150 4150 300 -68.75(-1.63%)
Oct 03, 2016 4206 4262 4138 4219 387 +0.00(+0.00%)
Sep 30, 2016 4175 4262 4112 4219 342 +68.75(+1.66%)
Sep 29, 2016 4388 4419 4134 4150 538 -231.25(-5.28%)
Sep 28, 2016 4406 4412 4312 4381 358 -25.00(-0.57%)
Sep 27, 2016 4375 4412 4319 4406 479 +31.25(+0.71%)
Sep 26, 2016 4369 4419 4325 4375 395 +0.00(+0.00%)
Sep 23, 2016 4394 4438 4331 4375 316 -18.75(-0.43%)
Sep 22, 2016 4462 4462 4288 4394 503 -6.25(-0.14%)
Sep 21, 2016 4388 4438 4231 4400 364 +18.75(+0.43%)
Sep 20, 2016 4450 4500 4356 4381 485 -18.75(-0.43%)
Sep 19, 2016 4419 4456 4312 4400 494 -12.50(-0.28%)
Sep 16, 2016 4388 4462 4325 4412 834 +56.25(+1.29%)
Sep 15, 2016 4306 4406 4244 4356 303 +68.75(+1.60%)
Sep 14, 2016 4244 4431 4225 4288 456 +31.25(+0.73%)
Sep 13, 2016 4325 4325 4106 4256 448 -87.50(-2.01%)
Sep 12, 2016 4281 4362 4250 4344 364 +37.50(+0.87%)
Sep 09, 2016 4344 4469 4294 4306 831 +18.75(+0.44%)
Sep 08, 2016 4250 4316 4181 4288 322 +37.50(+0.88%)
Sep 07, 2016 4306 4344 4206 4250 260 -31.25(-0.73%)
Sep 06, 2016 4238 4416 4238 4281 371 +62.50(+1.48%)
Sep 02, 2016 4262 4219 4219 4219 266 -12.50(-0.30%)
Sep 01, 2016 4231 4300 4162 4231 202 -6.25(-0.15%)
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%)
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.