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 (%)
Oct 31, 2018 512.50 593.75 506.25 568.75 7,096 +59.94(+11.78%)
Oct 30, 2018 493.75 525.00 493.75 508.81 2,487 +15.06(+3.05%)
Oct 29, 2018 525.00 543.75 481.25 493.75 4,205 -36.25(-6.84%)
Oct 26, 2018 531.25 550.00 515.62 530.00 2,596 -7.50(-1.40%)
Oct 25, 2018 525.00 556.25 506.25 537.50 3,377 +25.00(+4.88%)
Oct 24, 2018 562.50 562.50 512.50 512.50 5,053 -56.25(-9.89%)
Oct 23, 2018 556.25 581.25 537.50 568.75 4,295 -12.50(-2.15%)
Oct 22, 2018 512.50 600.00 506.25 581.25 7,397 +68.75(+13.41%)
Oct 19, 2018 543.75 556.25 493.75 512.50 5,552 -26.56(-4.93%)
Oct 18, 2018 564.31 573.69 531.25 539.06 4,253 -23.44(-4.17%)
Oct 17, 2018 631.25 637.50 550.00 562.50 10,010 -106.25(-15.89%)
Oct 16, 2018 531.25 681.25 518.75 668.75 19,258 +138.75(+26.18%)
Oct 15, 2018 556.25 568.75 515.62 530.00 8,319 -20.00(-3.64%)
Oct 12, 2018 537.50 556.25 475.00 550.00 20,453 +37.50(+7.32%)
Oct 11, 2018 591.88 591.88 512.50 5,013 -81.25(-13.68%)
Oct 10, 2018 725.00 731.25 550.00 593.75 31,412 -75.00(-11.21%)
Oct 09, 2018 625.00 906.25 606.25 668.75 64,284 -1193.75(-64.09%)
Oct 08, 2018 1950 1969 1800 1862 8,292 -81.25(-4.18%)
Oct 05, 2018 1956 2150 1844 1944 11,389 +31.25(+1.63%)
Oct 04, 2018 2000 2062 1656 1912 21,676 -256.25(-11.82%)
Oct 03, 2018 1825 2238 1812 2169 24,274 +506.25(+30.45%)
Oct 02, 2018 1638 1669 1519 1662 13,968 +193.75(+13.19%)
Oct 01, 2018 1350 1488 1338 1469 7,410 +143.75(+10.85%)
Sep 28, 2018 1388 1388 1312 1325 6,444 -81.25(-5.78%)
Sep 27, 2018 1394 1431 1350 1406 6,738 +18.75(+1.35%)
Sep 26, 2018 1344 1412 1325 1388 10,168 +62.50(+4.72%)
Sep 25, 2018 1275 1362 1250 1325 11,190 +106.25(+8.72%)
Sep 24, 2018 1075 1244 1062 1219 9,467 +143.75(+13.37%)
Sep 21, 2018 1038 1075 1019 1075 4,079 +50.00(+4.88%)
Sep 20, 2018 1038 1062 1019 1025 3,364 +6.25(+0.61%)
Sep 19, 2018 1038 1069 1019 1019 2,646 -12.50(-1.21%)
Sep 18, 2018 1019 1044 1019 1031 1,980 +18.75(+1.85%)
Sep 17, 2018 1012 1044 993.75 1012 3,353 +12.50(+1.25%)
Sep 14, 2018 1012 1019 993.75 1000 1,289 +0.00(+0.00%)
Sep 13, 2018 1050 1062 1000 1000 2,102 -43.75(-4.19%)
Sep 12, 2018 1025 1056 1000 1044 2,861 +18.75(+1.83%)
Sep 11, 2018 1088 1088 1019 1025 2,004 -43.75(-4.09%)
Sep 10, 2018 1094 1112 1056 1069 2,455 +12.50(+1.18%)
Sep 07, 2018 1069 1081 1012 1056 2,847 -12.50(-1.17%)
Sep 06, 2018 1106 1106 1062 1069 1,775 -37.50(-3.39%)
Sep 05, 2018 1119 1144 1094 1106 2,484 -12.50(-1.12%)
Sep 04, 2018 1162 1175 1094 1119 3,438 -6.25(-0.56%)
Aug 31, 2018 1125 1125 1125 0 +56.25(+5.26%)
Aug 30, 2018 1000 1075 987.50 1069 4,707 +87.50(+8.92%)
Aug 29, 2018 993.75 1012 981.25 981.25 1,254 -6.25(-0.63%)
Aug 28, 2018 1000 1006 981.25 987.50 1,340 -12.50(-1.25%)
Aug 27, 2018 1000 1012 981.25 1000 1,460 +18.75(+1.91%)
Aug 24, 2018 962.50 981.25 950.00 981.25 960 +25.00(+2.61%)
Aug 23, 2018 993.75 993.75 943.75 956.25 1,526 -25.00(-2.55%)
Aug 22, 2018 968.75 1000 968.75 981.25 1,039 +0.00(+0.00%)
Aug 21, 2018 968.75 993.75 968.75 981.25 723 +12.50(+1.29%)
Aug 20, 2018 993.75 993.75 943.75 968.75 1,314 -12.50(-1.27%)
Aug 17, 2018 1006 1012 968.75 981.25 1,205 -25.00(-2.48%)
Aug 16, 2018 981.25 1006 968.75 1006 1,096 +25.00(+2.55%)
Aug 15, 2018 1006 1012 975.00 981.25 1,579 -18.75(-1.88%)
Aug 14, 2018 1019 1025 981.25 1000 1,143 -12.50(-1.23%)
Aug 13, 2018 1031 1050 1000 1012 2,389 -6.25(-0.61%)
Aug 10, 2018 1000 1044 975.00 1019 2,267 +12.50(+1.24%)
Aug 09, 2018 975.00 1019 968.75 1006 1,084 +31.25(+3.21%)
Aug 08, 2018 1000 1019 962.50 975.00 1,593 -31.25(-3.11%)
Aug 07, 2018 1000 1025 987.50 1006 1,676 +12.50(+1.26%)
Aug 06, 2018 1025 1031 987.50 993.75 1,356 -25.00(-2.45%)
Aug 03, 2018 925.00 1031 925.00 1019 3,954 +93.75(+10.14%)
Aug 02, 2018 943.75 943.75 906.25 925.00 1,215 +0.00(+0.00%)
Aug 01, 2018 956.25 987.50 918.75 925.00 2,117 -37.50(-3.90%)
Jul 31, 2018 918.75 968.75 906.25 962.50 2,228 +50.00(+5.48%)
Jul 30, 2018 912.50 931.25 893.75 912.50 1,254 +6.25(+0.69%)
Jul 27, 2018 956.25 956.25 893.75 906.25 3,284 -31.25(-3.33%)
Jul 26, 2018 912.50 943.75 912.50 937.50 2,327 +25.00(+2.74%)
Jul 25, 2018 893.75 931.25 887.50 912.50 2,416 +31.25(+3.55%)
Jul 24, 2018 875.00 912.31 875.00 881.25 2,071 +12.50(+1.44%)
Jul 23, 2018 891.25 850.00 868.75 1,402 -12.50(-1.42%)
Jul 20, 2018 900.00 900.00 868.75 881.25 1,340 -6.25(-0.70%)
Jul 19, 2018 893.75 906.25 887.50 887.50 1,171 -6.25(-0.70%)
Jul 18, 2018 925.00 928.12 868.75 893.75 2,160 -31.25(-3.38%)
Jul 17, 2018 925.00 937.56 912.50 925.00 753 +0.00(+0.00%)
Jul 16, 2018 937.50 950.00 912.50 925.00 1,497 -12.50(-1.33%)
Jul 13, 2018 925.00 940.00 925.00 937.50 1,502 +6.25(+0.67%)
Jul 12, 2018 937.50 962.50 925.00 931.25 1,746 -6.25(-0.67%)
Jul 11, 2018 937.50 1006 925.00 937.50 3,640 +6.25(+0.67%)
Jul 10, 2018 937.50 943.75 931.25 931.25 2,850 +0.00(+0.00%)
Jul 09, 2018 937.50 950.00 912.50 931.25 1,033 +0.00(+0.00%)
Jul 06, 2018 937.50 943.75 925.00 931.25 1,432 -6.25(-0.67%)
Jul 05, 2018 962.50 968.75 931.25 937.50 1,014 -25.00(-2.60%)
Jul 03, 2018 962.50 962.50 962.50 0 +25.00(+2.67%)
Jul 02, 2018 900.00 956.25 856.25 937.50 2,767 +37.50(+4.17%)
Jun 29, 2018 968.75 968.75 881.25 900.00 3,088 -37.50(-4.00%)
Jun 28, 2018 937.50 937.50 925.00 937.50 1,542 +6.25(+0.67%)
Jun 27, 2018 968.75 981.25 925.00 931.25 1,781 -37.50(-3.87%)
Jun 26, 2018 981.25 987.50 943.75 968.75 1,670 -18.75(-1.90%)
Jun 25, 2018 1019 1031 981.25 987.50 1,885 -31.25(-3.07%)
Jun 22, 2018 1044 1050 1006 1019 10,934 -25.00(-2.40%)
Jun 21, 2018 1069 1081 1012 1044 1,574 -18.75(-1.76%)
Jun 20, 2018 1062 1081 1050 1062 1,764 +6.25(+0.59%)
Jun 19, 2018 1056 1062 1012 1056 1,558 +0.00(+0.00%)
Jun 18, 2018 1088 1088 1031 1056 2,112 -37.50(-3.43%)
Jun 15, 2018 1131 1088 1094 2,164 +6.25(+0.57%)
Jun 14, 2018 1125 1131 1088 1088 1,529 -37.50(-3.33%)
Jun 13, 2018 1112 1138 1106 1125 1,206 +12.50(+1.12%)
Jun 12, 2018 1112 1138 1094 1112 1,300 -6.25(-0.56%)
Jun 11, 2018 1112 1131 1100 1119 873 +12.50(+1.13%)
Jun 08, 2018 1125 1136 1094 1106 1,629 -18.75(-1.67%)
Jun 07, 2018 1175 1200 1100 1125 1,145 -43.75(-3.74%)
Jun 06, 2018 1131 1188 1112 1169 1,627 +50.00(+4.47%)
Jun 05, 2018 1125 1138 1075 1119 1,566 +0.00(+0.00%)
Jun 04, 2018 1138 1138 1094 1119 1,032 -6.25(-0.56%)
Jun 01, 2018 1181 1206 1119 1125 2,401 -43.75(-3.74%)
May 31, 2018 1138 1175 1138 1169 1,217 +37.50(+3.31%)
May 30, 2018 1088 1175 1088 1131 1,389 +37.50(+3.43%)
May 29, 2018 1131 1131 1088 1094 891 +6.25(+0.57%)
May 25, 2018 1088 1088 1088 0 +12.50(+1.16%)
May 24, 2018 1094 1100 1062 1075 797 -18.75(-1.71%)
May 23, 2018 1094 1106 1075 1094 884 +6.25(+0.57%)
May 22, 2018 1112 1119 1081 1088 1,176 -25.00(-2.25%)
May 21, 2018 1150 1156 1100 1112 564 -25.00(-2.20%)
May 18, 2018 1144 1162 1125 1138 1,084 -6.25(-0.55%)
May 17, 2018 1144 1200 1112 1144 1,673 -6.25(-0.54%)
May 16, 2018 1219 1231 1138 1150 1,600 -68.75(-5.64%)
May 15, 2018 1262 1269 1206 1219 2,027 -43.75(-3.47%)
May 14, 2018 1206 1269 1181 1262 1,513 +62.50(+5.21%)
May 11, 2018 1181 1219 1169 1200 634 +12.50(+1.05%)
May 10, 2018 1238 1244 1162 1188 1,046 -50.00(-4.04%)
May 09, 2018 1250 1306 1225 1238 1,048 -12.50(-1.00%)
May 08, 2018 1312 1319 1231 1250 1,513 -75.00(-5.66%)
May 07, 2018 1438 1438 1306 1325 1,895 -75.00(-5.36%)
May 04, 2018 1312 1425 1301 1400 2,669 +75.00(+5.66%)
May 03, 2018 1331 1438 1300 1325 3,735 +31.25(+2.42%)
May 02, 2018 1219 1319 1212 1294 4,764 +162.50(+14.36%)
May 01, 2018 1162 1165 1094 1131 520 -31.25(-2.69%)
Apr 30, 2018 1194 1225 1156 1162 1,580 +0.00(+0.00%)
Apr 27, 2018 1125 1181 1094 1162 1,122 +81.25(+7.51%)
Apr 26, 2018 1075 1094 1062 1081 469 +12.50(+1.17%)
Apr 25, 2018 1069 1084 1038 1069 423 +12.50(+1.18%)
Apr 24, 2018 1075 1081 1044 1056 482 -18.75(-1.74%)
Apr 23, 2018 1081 1088 1031 1075 818 -6.25(-0.58%)
Apr 20, 2018 1094 1094 1069 1081 533 -12.50(-1.14%)
Apr 19, 2018 1094 1134 1081 1094 1,161 +0.00(+0.00%)
Apr 18, 2018 1081 1106 1069 1094 1,489 +50.00(+4.79%)
Apr 17, 2018 993.75 1069 968.75 1044 1,717 +68.75(+7.05%)
Apr 16, 2018 1019 1019 968.75 975.00 1,162 -31.25(-3.11%)
Apr 13, 2018 1038 1056 1006 1006 701 -31.25(-3.01%)
Apr 12, 2018 1081 1081 956.25 1038 1,509 -43.75(-4.05%)
Apr 11, 2018 1062 1094 1044 1081 663 +18.75(+1.76%)
Apr 10, 2018 1056 1088 1031 1062 1,104 +18.75(+1.80%)
Apr 09, 2018 1038 1094 1019 1044 887 +25.00(+2.45%)
Apr 06, 2018 1031 1056 987.50 1019 1,320 -18.75(-1.81%)
Apr 05, 2018 1019 1062 987.50 1038 1,217 +37.50(+3.75%)
Apr 04, 2018 950.00 1006 937.50 1000 1,029 +43.75(+4.58%)
Apr 03, 2018 987.50 1012 925.00 956.25 2,042 -6.25(-0.65%)
Apr 02, 2018 1019 1038 950.00 962.50 1,545 -62.50(-6.10%)
Mar 29, 2018 1025 1025 1025 0 -43.75(-4.09%)
Mar 28, 2018 1094 1112 1044 1069 892 -6.25(-0.58%)
Mar 27, 2018 1112 1119 1069 1075 770 -25.00(-2.27%)
Mar 26, 2018 1088 1154 1056 1100 1,057 +25.00(+2.33%)
Mar 23, 2018 1112 1128 1066 1075 1,006 -31.25(-2.82%)
Mar 22, 2018 1119 1150 1100 1106 1,108 -12.50(-1.12%)
Mar 21, 2018 1106 1138 1094 1119 877 +31.25(+2.87%)
Mar 20, 2018 1100 1150 1075 1088 545 -18.75(-1.69%)
Mar 19, 2018 1138 1156 1088 1106 761 -43.75(-3.80%)
Mar 16, 2018 1169 1188 1125 1150 851 -25.00(-2.13%)
Mar 15, 2018 1150 1175 1138 1175 865 +18.75(+1.62%)
Mar 14, 2018 1206 1244 1144 1156 1,278 -43.75(-3.65%)
Mar 13, 2018 1200 1250 1188 1200 928 +0.00(+0.00%)
Mar 12, 2018 1231 1250 1194 1200 1,345 -37.50(-3.03%)
Mar 09, 2018 1281 1306 1175 1238 2,284 -50.00(-3.88%)
Mar 08, 2018 1200 1319 1188 1288 2,327 +112.50(+9.57%)
Mar 07, 2018 1175 2,582 -87.50(-6.93%)
Mar 06, 2018 1244 1288 1216 1262 2,378 +56.25(+4.66%)
Mar 05, 2018 1238 1250 1194 1206 1,692 +50.00(+4.32%)
Mar 02, 2018 1094 1156 1094 1156 986 +62.50(+5.71%)
Mar 01, 2018 1119 1162 1075 1094 2,431 -25.00(-2.23%)
Feb 28, 2018 1162 1162 1112 1119 1,326 +0.00(+0.00%)
Feb 27, 2018 1100 1188 1094 1119 2,326 +25.00(+2.29%)
Feb 26, 2018 1100 1106 1069 1094 974 +18.75(+1.74%)
Feb 23, 2018 1056 1100 1028 1075 1,904 +56.25(+5.52%)
Feb 22, 2018 1044 1050 1000 1019 593 -6.25(-0.61%)
Feb 21, 2018 1038 1050 1006 1025 595 +0.00(+0.00%)
Feb 20, 2018 1062 1069 1019 1025 839 -28.12(-2.67%)
Feb 16, 2018 1053 1053 1053 0 -3.13(-0.30%)
Feb 15, 2018 1069 1100 1031 1056 814 -6.25(-0.59%)
Feb 14, 2018 1056 1069 1022 1062 531 +0.00(+0.00%)
Feb 13, 2018 1088 1094 1056 1062 636 -31.25(-2.86%)
Feb 12, 2018 1056 1100 1050 1094 1,635 +75.00(+7.36%)
Feb 09, 2018 943.75 1025 837.50 1019 2,876 +75.00(+7.95%)
Feb 08, 2018 1019 943.75 943.75 563 -43.75(-4.43%)
Feb 07, 2018 968.75 968.75 962.50 987.50 497 +25.00(+2.60%)
Feb 06, 2018 937.50 993.75 937.50 962.50 648 -6.25(-0.65%)
Feb 05, 2018 968.75 1031 950.00 968.75 1,066 -6.25(-0.64%)
Feb 02, 2018 1000 1006 956.25 975.00 964 -31.25(-3.11%)
Feb 01, 2018 1025 1038 1006 1006 430 -12.50(-1.23%)
Jan 31, 2018 1088 1088 1012 1019 885 -62.50(-5.78%)
Jan 30, 2018 1069 1100 1069 1081 493 -6.25(-0.57%)
Jan 29, 2018 1056 1106 1050 1088 768 +37.50(+3.57%)
Jan 26, 2018 1081 1088 1044 1050 699 -31.25(-2.89%)
Jan 25, 2018 1125 1125 1075 1081 846 -31.25(-2.81%)
Jan 24, 2018 1106 1125 1094 1112 653 +6.25(+0.56%)
Jan 23, 2018 1094 1112 1075 1106 876 +12.50(+1.14%)
Jan 22, 2018 1094 1125 1062 1094 1,338 +0.00(+0.00%)
Jan 19, 2018 1062 1094 1062 1094 712 +12.50(+1.16%)
Jan 18, 2018 1081 1094 1062 1081 333 +0.00(+0.00%)
Jan 17, 2018 1081 1100 1069 1081 823 +6.25(+0.58%)
Jan 16, 2018 1112 1112 1057 1075 995 -18.75(-1.71%)
Jan 12, 2018 1094 1094 1094 0 -25.00(-2.23%)
Jan 11, 2018 1112 1131 1081 1119 945 +18.75(+1.70%)
Jan 10, 2018 1144 1100 1,544 +6.25(+0.57%)
Jan 09, 2018 1094 1100 1050 1094 1,174 -6.25(-0.57%)
Jan 08, 2018 1256 1264 1088 1100 3,147 -162.50(-12.87%)
Jan 05, 2018 1244 1288 1225 1262 1,705 +6.25(+0.50%)
Jan 04, 2018 1244 1294 1144 1256 3,845 +0.00(+0.00%)
Jan 03, 2018 1344 1356 1169 1256 11,945 +131.25(+11.67%)
Jan 02, 2018 1025 1188 981.25 1125 2,654 +125.00(+12.50%)
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%)
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.