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 (%)
Dec 29, 2017 1000 1000 1000 0 -62.50(-5.88%)
Dec 28, 2017 1075 1094 1031 1062 710 -18.75(-1.73%)
Dec 27, 2017 1038 1100 1031 1081 1,248 +50.00(+4.85%)
Dec 26, 2017 1000 1044 1000 1031 1,235 +25.00(+2.48%)
Dec 22, 2017 975.00 1019 973.62 1006 833 +12.50(+1.26%)
Dec 21, 2017 981.25 1012 981.25 993.75 831 +6.25(+0.63%)
Dec 20, 2017 987.50 1030 968.75 987.50 719 +6.25(+0.64%)
Dec 19, 2017 1006 1025 975.00 981.25 497 -31.25(-3.09%)
Dec 18, 2017 1050 1050 1000 1012 686 -18.75(-1.82%)
Dec 15, 2017 975.00 1031 962.50 1031 2,958 +56.25(+5.77%)
Dec 14, 2017 975.00 1019 962.50 975.00 1,022 +0.00(+0.00%)
Dec 13, 2017 962.50 1025 943.75 975.00 1,095 +0.00(+0.00%)
Dec 12, 2017 1050 1050 937.50 975.00 1,285 -75.00(-7.14%)
Dec 11, 2017 943.75 1056 938.12 1050 1,346 +100.00(+10.53%)
Dec 08, 2017 906.25 987.50 906.25 950.00 801 +56.25(+6.29%)
Dec 07, 2017 875.00 968.75 862.50 893.75 1,720 +18.75(+2.14%)
Dec 06, 2017 912.50 925.00 868.75 875.00 2,283 -37.50(-4.11%)
Dec 05, 2017 981.25 993.75 906.25 912.50 2,403 -56.25(-5.81%)
Dec 04, 2017 1031 1031 943.75 968.75 1,488 -62.50(-6.06%)
Dec 01, 2017 1031 1056 1016 1031 895 -6.25(-0.60%)
Nov 30, 2017 1044 1069 1019 1038 1,124 +0.00(+0.00%)
Nov 29, 2017 1062 1106 1034 1038 832 -12.50(-1.19%)
Nov 28, 2017 1031 1094 1012 1050 749 +31.25(+3.07%)
Nov 27, 2017 1088 1088 1000 1019 1,545 -87.50(-7.91%)
Nov 24, 2017 1056 1106 1044 1106 428 +56.25(+5.36%)
Nov 22, 2017 1169 1169 1038 1050 967 -100.00(-8.70%)
Nov 21, 2017 1106 1156 1088 1150 989 +62.50(+5.75%)
Nov 20, 2017 1081 1112 1050 1088 917 +18.75(+1.75%)
Nov 17, 2017 1100 1031 1069 843 +37.50(+3.64%)
Nov 16, 2017 937.50 1062 937.50 1031 922 +100.00(+10.74%)
Nov 15, 2017 950.00 956.25 893.75 931.25 799 -25.00(-2.61%)
Nov 14, 2017 968.75 993.75 925.00 956.25 632 -25.00(-2.55%)
Nov 13, 2017 1112 1119 968.75 981.25 2,055 -131.25(-11.80%)
Nov 10, 2017 1081 1150 1031 1112 2,046 +50.00(+4.71%)
Nov 09, 2017 893.75 1075 893.75 1062 3,199 +150.00(+16.44%)
Nov 08, 2017 912.50 931.25 900.00 912.50 1,175 -12.50(-1.35%)
Nov 07, 2017 868.75 937.50 843.75 925.00 2,481 -12.50(-1.33%)
Nov 06, 2017 937.50 962.50 900.00 937.50 1,415 +12.50(+1.35%)
Nov 03, 2017 912.50 931.25 875.00 925.00 1,030 +6.25(+0.68%)
Nov 02, 2017 925.00 962.50 887.50 918.75 669 +18.75(+2.08%)
Nov 01, 2017 943.75 950.00 900.00 900.00 734 -37.50(-4.00%)
Oct 31, 2017 906.25 968.75 862.50 937.50 1,742 +31.25(+3.45%)
Oct 30, 2017 956.25 987.50 906.25 906.25 883 -56.25(-5.84%)
Oct 27, 2017 993.75 993.75 925.00 962.50 1,218 -6.25(-0.65%)
Oct 26, 2017 968.75 1031 893.75 968.75 2,398 +50.00(+5.44%)
Oct 25, 2017 950.00 968.75 906.25 918.75 855 -43.75(-4.55%)
Oct 24, 2017 993.75 1012 943.75 962.50 931 -37.50(-3.75%)
Oct 23, 2017 1100 1100 987.50 1000 1,563 -100.00(-9.09%)
Oct 20, 2017 1056 1100 1000 1100 1,189 +62.50(+6.02%)
Oct 19, 2017 1144 1144 981.25 1038 2,862 -106.25(-9.29%)
Oct 18, 2017 1162 1188 1094 1144 1,211 -6.25(-0.54%)
Oct 17, 2017 1312 1312 1144 1150 3,106 -181.25(-13.62%)
Oct 16, 2017 1300 1362 1262 1331 1,440 -37.50(-2.74%)
Oct 13, 2017 1256 1372 1238 1369 1,392 +137.50(+11.17%)
Oct 12, 2017 1250 1344 1150 1231 6,298 -250.00(-16.88%)
Oct 11, 2017 1538 1544 1469 1481 2,369 -50.00(-3.27%)
Oct 10, 2017 1544 1594 1494 1531 933 -12.50(-0.81%)
Oct 09, 2017 1606 1625 1531 1544 783 -43.75(-2.76%)
Oct 06, 2017 1594 1649 1581 1588 636 +0.00(+0.00%)
Oct 05, 2017 1562 1594 1531 1588 574 +25.00(+1.60%)
Oct 04, 2017 1575 1588 1538 1562 594 +0.00(+0.00%)
Oct 03, 2017 1638 1644 1538 1562 1,216 -62.50(-3.85%)
Oct 02, 2017 1606 1644 1569 1625 861 +31.25(+1.96%)
Sep 29, 2017 1612 1625 1544 1594 1,100 +6.25(+0.39%)
Sep 28, 2017 1650 1650 1562 1588 540 -50.00(-3.05%)
Sep 27, 2017 1638 1800 1606 1638 1,517 +12.50(+0.77%)
Sep 26, 2017 1675 1675 1594 1625 861 -12.50(-0.76%)
Sep 25, 2017 1550 1700 1538 1638 2,565 +100.00(+6.50%)
Sep 22, 2017 1562 1569 1506 1538 379 -25.00(-1.60%)
Sep 21, 2017 1556 1630 1544 1562 462 +6.25(+0.40%)
Sep 20, 2017 1562 1562 1538 1556 480 +12.50(+0.81%)
Sep 19, 2017 1562 1575 1519 1544 457 -25.00(-1.59%)
Sep 18, 2017 1606 1612 1550 1569 441 +0.00(+0.00%)
Sep 15, 2017 1581 1594 1538 1569 1,120 -6.25(-0.40%)
Sep 14, 2017 1656 1656 1544 1575 521 -81.25(-4.91%)
Sep 13, 2017 1738 1750 1633 1656 1,015 -87.50(-5.02%)
Sep 12, 2017 1769 1606 1744 1,257 +118.75(+7.31%)
Sep 11, 2017 1581 1644 1544 1625 663 +75.00(+4.84%)
Sep 08, 2017 1481 1600 1478 1550 774 +68.75(+4.64%)
Sep 07, 2017 1462 1500 1450 1481 292 +18.75(+1.28%)
Sep 06, 2017 1475 1481 1438 1462 364 +0.00(+0.00%)
Sep 05, 2017 1494 1519 1425 1462 508 -37.50(-2.50%)
Sep 01, 2017 1500 1550 1488 1500 453 +0.00(+0.00%)
Aug 31, 2017 1525 1544 1494 1500 445 -25.00(-1.64%)
Aug 30, 2017 1500 1544 1494 1525 582 +25.00(+1.67%)
Aug 29, 2017 1462 1519 1450 1500 422 +18.75(+1.27%)
Aug 28, 2017 1525 1539 1425 1481 614 -25.00(-1.66%)
Aug 25, 2017 1512 1525 1469 1506 405 +0.00(+0.00%)
Aug 24, 2017 1469 1538 1458 1506 473 +37.50(+2.55%)
Aug 23, 2017 1450 1481 1406 1469 430 +12.50(+0.86%)
Aug 22, 2017 1406 1462 1369 1456 415 +68.75(+4.95%)
Aug 21, 2017 1456 1462 1381 1388 576 -75.00(-5.13%)
Aug 18, 2017 1475 1503 1444 1462 538 -25.00(-1.68%)
Aug 17, 2017 1481 1556 1475 1488 468 -6.25(-0.42%)
Aug 16, 2017 1550 1556 1475 1494 517 -50.00(-3.24%)
Aug 15, 2017 1575 1575 1512 1544 469 -6.25(-0.40%)
Aug 14, 2017 1512 1569 1488 1550 679 +43.75(+2.90%)
Aug 11, 2017 1475 1512 1450 1506 619 +43.75(+2.99%)
Aug 10, 2017 1488 1525 1444 1462 732 -31.25(-2.09%)
Aug 09, 2017 1519 1531 1475 1494 480 -37.50(-2.45%)
Aug 08, 2017 1550 1584 1500 1531 582 -18.75(-1.21%)
Aug 07, 2017 1519 1562 1475 1550 611 +31.25(+2.06%)
Aug 04, 2017 1438 1581 1430 1519 682 +68.75(+4.74%)
Aug 03, 2017 1562 1612 1412 1450 1,058 -112.50(-7.20%)
Aug 02, 2017 1600 1631 1512 1562 719 -43.75(-2.72%)
Aug 01, 2017 1644 1644 1575 1606 485 -25.00(-1.53%)
Jul 31, 2017 1600 1669 1544 1631 852 +25.00(+1.56%)
Jul 28, 2017 1669 1686 1575 1606 890 -50.00(-3.02%)
Jul 27, 2017 1719 1725 1625 1656 776 -43.75(-2.57%)
Jul 26, 2017 1762 1772 1681 1700 783 -62.50(-3.55%)
Jul 25, 2017 1862 1869 1733 1762 604 -87.50(-4.73%)
Jul 24, 2017 1712 1856 1700 1850 991 +128.12(+7.44%)
Jul 21, 2017 1875 1875 1600 1722 2,253 -134.37(-7.24%)
Jul 20, 2017 1875 1788 1856 885 -6.25(-0.34%)
Jul 19, 2017 1812 1925 1792 1862 869 +62.50(+3.47%)
Jul 18, 2017 1806 1806 1676 1800 749 -6.25(-0.35%)
Jul 17, 2017 1719 1938 1700 1806 1,346 +68.75(+3.96%)
Jul 14, 2017 1781 1644 1738 1,595 -43.75(-2.46%)
Jul 13, 2017 1656 1819 1581 1781 1,538 +143.75(+8.78%)
Jul 12, 2017 1500 1656 1462 1638 1,348 +150.00(+10.08%)
Jul 11, 2017 1406 1497 1362 1488 794 +81.25(+5.78%)
Jul 10, 2017 1419 1425 1344 1406 830 -6.25(-0.44%)
Jul 07, 2017 1444 1488 1406 1412 683 -25.00(-1.74%)
Jul 06, 2017 1481 1506 1431 1438 651 -50.00(-3.36%)
Jul 05, 2017 1438 1525 1412 1488 1,107 +50.00(+3.48%)
Jul 03, 2017 1438 1469 1388 1438 620 +0.00(+0.00%)
Jun 30, 2017 1456 1475 1419 1438 337 -25.00(-1.71%)
Jun 29, 2017 1488 1500 1438 1462 874 -31.25(-2.09%)
Jun 28, 2017 1506 1525 1447 1494 578 -6.25(-0.42%)
Jun 27, 2017 1569 1569 1494 1500 749 -56.25(-3.61%)
Jun 26, 2017 1612 1625 1550 1556 997 -18.75(-1.19%)
Jun 23, 2017 1612 1575 4,023 +18.75(+1.20%)
Jun 22, 2017 1531 1600 1531 1556 641 +25.00(+1.63%)
Jun 21, 2017 1581 1609 1512 1531 1,292 -31.25(-2.00%)
Jun 20, 2017 1569 1600 1550 1562 994 +6.25(+0.40%)
Jun 19, 2017 1519 1581 1500 1556 1,649 +25.00(+1.63%)
Jun 16, 2017 1506 1562 1494 1531 895 +12.50(+0.82%)
Jun 15, 2017 1544 1588 1506 1519 653 -37.50(-2.41%)
Jun 14, 2017 1544 1562 1497 1556 574 +6.25(+0.40%)
Jun 13, 2017 1562 1562 1519 1550 590 +6.25(+0.40%)
Jun 12, 2017 1525 1569 1525 1544 595 +18.75(+1.23%)
Jun 09, 2017 1556 1588 1512 1525 657 -31.25(-2.01%)
Jun 08, 2017 1500 1569 1500 1556 967 +68.75(+4.62%)
Jun 07, 2017 1600 1600 1481 1488 818 -106.25(-6.67%)
Jun 06, 2017 1581 1622 1555 1594 572 +0.00(+0.00%)
Jun 05, 2017 1594 1644 1538 1594 938 +0.00(+0.00%)
Jun 02, 2017 1562 1625 1556 1594 883 +31.25(+2.00%)
Jun 01, 2017 1450 1594 1450 1562 1,328 +106.25(+7.30%)
May 31, 2017 1494 1506 1347 1456 1,782 -43.75(-2.92%)
May 30, 2017 1731 1732 1481 1500 2,649 -231.25(-13.36%)
May 26, 2017 1775 1800 1722 1731 661 -56.25(-3.15%)
May 25, 2017 1844 1850 1762 1788 674 -50.00(-2.72%)
May 24, 2017 1806 1869 1731 1838 668 +37.50(+2.08%)
May 23, 2017 1862 1894 1753 1800 1,336 -62.50(-3.36%)
May 22, 2017 1931 1950 1856 1862 1,028 -68.75(-3.56%)
May 19, 2017 1938 1963 1925 1931 605 -6.25(-0.32%)
May 18, 2017 1938 1988 1925 1938 584 +12.50(+0.65%)
May 17, 2017 1994 2012 1925 1925 780 -93.75(-4.64%)
May 16, 2017 2000 2038 1969 2019 844 -6.25(-0.31%)
May 15, 2017 2038 2088 2012 2025 601 +6.25(+0.31%)
May 12, 2017 2000 2025 1956 2019 454 +25.00(+1.25%)
May 11, 2017 2075 2088 1988 1994 639 -87.50(-4.20%)
May 10, 2017 1988 2081 1950 2081 689 +93.75(+4.72%)
May 09, 2017 2000 2000 1919 1988 1,111 -12.50(-0.62%)
May 08, 2017 2038 2062 1975 2000 1,047 -31.25(-1.54%)
May 05, 2017 2044 2056 2025 2031 719 -25.00(-1.22%)
May 04, 2017 2188 2275 2038 2056 1,057 -62.50(-2.95%)
May 03, 2017 2150 2225 2106 2119 1,237 -31.25(-1.45%)
May 02, 2017 2231 2274 2075 2150 1,359 -75.00(-3.37%)
May 01, 2017 2062 2238 2056 2225 1,373 +181.25(+8.87%)
Apr 28, 2017 2031 2072 2019 2044 547 +18.75(+0.93%)
Apr 27, 2017 2062 2087 2019 2025 687 -18.75(-0.92%)
Apr 26, 2017 2094 2094 2038 2044 865 -43.75(-2.10%)
Apr 25, 2017 2075 2119 2044 2088 1,152 +25.00(+1.21%)
Apr 24, 2017 2075 2102 2050 2062 483 +6.25(+0.30%)
Apr 21, 2017 2094 2131 2038 2056 729 -43.75(-2.08%)
Apr 20, 2017 2056 2056 2031 2100 910 +62.50(+3.07%)
Apr 19, 2017 2062 2119 2031 2038 783 -6.25(-0.31%)
Apr 18, 2017 2100 2115 2038 2044 565 -68.75(-3.25%)
Apr 17, 2017 2075 2138 2062 2112 417 +37.50(+1.81%)
Apr 13, 2017 2062 2144 2062 2075 845 +0.00(+0.00%)
Apr 12, 2017 2050 2106 2019 2075 554 +25.00(+1.22%)
Apr 11, 2017 2062 2078 2025 2050 722 -37.50(-1.80%)
Apr 10, 2017 2081 2131 2038 2088 925 +18.75(+0.91%)
Apr 07, 2017 2138 2138 2050 2069 1,171 -56.25(-2.65%)
Apr 06, 2017 2131 2163 2025 2125 2,615 +93.75(+4.62%)
Apr 05, 2017 2138 2150 2019 2031 1,756 -106.25(-4.97%)
Apr 04, 2017 2219 2238 2125 2138 1,201 -81.25(-3.66%)
Apr 03, 2017 2312 2375 2219 2219 930 -75.00(-3.27%)
Mar 31, 2017 2344 2353 2291 2294 1,292 -50.00(-2.13%)
Mar 30, 2017 2394 2450 2306 2344 1,227 -31.25(-1.32%)
Mar 29, 2017 2344 2486 2323 2375 1,487 +31.25(+1.33%)
Mar 28, 2017 2331 2381 2300 2344 1,011 +18.75(+0.81%)
Mar 27, 2017 2150 2375 2144 2325 1,376 +106.25(+4.79%)
Mar 24, 2017 2244 2256 2169 2219 948 -25.00(-1.11%)
Mar 23, 2017 2062 2251 2062 2244 1,597 +162.50(+7.81%)
Mar 22, 2017 2125 2144 2038 2081 1,362 -37.50(-1.77%)
Mar 21, 2017 2225 2275 2094 2119 1,927 -125.00(-5.57%)
Mar 20, 2017 2281 2300 2219 2244 1,256 -56.25(-2.45%)
Mar 17, 2017 2331 2366 2281 2300 1,328 -43.75(-1.87%)
Mar 16, 2017 2400 2416 2312 2344 1,207 -62.50(-2.60%)
Mar 15, 2017 2288 2428 2256 2406 1,535 +143.75(+6.35%)
Mar 14, 2017 2412 2412 2244 2262 1,480 -143.75(-5.97%)
Mar 13, 2017 2294 2419 2294 2406 1,486 +112.50(+4.90%)
Mar 10, 2017 2306 2339 2238 2294 1,392 +6.25(+0.27%)
Mar 09, 2017 2250 2431 2225 2288 2,662 +81.25(+3.68%)
Mar 08, 2017 2456 2535 2188 2206 4,799 -287.50(-11.53%)
Mar 07, 2017 2519 2562 2475 2494 1,538 -31.25(-1.24%)
Mar 06, 2017 2600 2600 2475 2525 1,538 -81.25(-3.12%)
Mar 03, 2017 2581 2650 2550 2606 2,154 +25.00(+0.97%)
Mar 02, 2017 2500 2631 2488 2581 3,121 +68.75(+2.74%)
Mar 01, 2017 2575 2612 2456 2512 1,962 -25.00(-0.99%)
Feb 28, 2017 2594 2642 2462 2538 3,033 -31.25(-1.22%)
Feb 27, 2017 2525 2643 2475 2569 4,367 +75.00(+3.01%)
Feb 24, 2017 2394 2542 2344 2494 4,648 +87.50(+3.64%)
Feb 23, 2017 2562 2585 2312 2406 6,179 -62.50(-2.53%)
Feb 22, 2017 2819 2831 2419 2469 8,658 -200.00(-7.49%)
Feb 21, 2017 3062 3225 2656 2669 16,789 -1787.50(-40.11%)
Feb 17, 2017 4456 4456 4456 0 +62.50(+1.42%)
Feb 16, 2017 4438 4543 4269 4394 1,282 -37.50(-0.85%)
Feb 15, 2017 4625 4625 4275 4431 2,323 -225.00(-4.83%)
Feb 14, 2017 4812 4819 4631 4656 986 -175.00(-3.62%)
Feb 13, 2017 4950 4994 4800 4831 562 -81.25(-1.65%)
Feb 10, 2017 4931 4994 4880 4912 634 -12.50(-0.25%)
Feb 09, 2017 4862 4975 4750 4925 661 +68.75(+1.42%)
Feb 08, 2017 4862 4900 4625 4856 813 -50.00(-1.02%)
Feb 07, 2017 4975 4994 4738 4906 789 -56.25(-1.13%)
Feb 06, 2017 4862 4969 4812 4962 993 +137.50(+2.85%)
Feb 03, 2017 4769 4875 4625 4825 1,116 +131.25(+2.80%)
Feb 02, 2017 4562 4786 4500 4694 1,547 +256.25(+5.77%)
Feb 01, 2017 4375 4581 4325 4438 1,168 +75.00(+1.72%)
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%)
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.