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

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
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 (%)
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.