Skip to main content

Trevena Inc (NQ: TRVN )

4.890 -0.060 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.