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 (%)
Oct 31, 2014 3416 3731 3408 3631 29 +250.00(+7.39%)
Oct 30, 2014 3262 3450 3256 3381 13 +6.25(+0.19%)
Oct 29, 2014 3262 3394 3188 3375 21 +50.00(+1.50%)
Oct 28, 2014 3319 3381 3250 3325 13 +0.00(+0.00%)
Oct 27, 2014 3531 3544 3544 3325 17 -218.75(-6.17%)
Oct 24, 2014 3744 3744 3544 3544 25 +37.50(+1.07%)
Oct 23, 2014 3262 3688 3262 3506 51 +225.00(+6.86%)
Oct 22, 2014 3088 3281 3088 3281 28 +131.25(+4.17%)
Oct 21, 2014 3188 3338 3075 3150 27 -75.00(-2.33%)
Oct 20, 2014 3306 3306 3306 3225 45 -131.25(-3.91%)
Oct 17, 2014 3112 3469 3081 3356 30 +343.75(+11.41%)
Oct 16, 2014 2762 3125 2506 3012 38 +156.25(+5.47%)
Oct 15, 2014 3012 3050 2788 2856 32 -212.50(-6.92%)
Oct 14, 2014 3100 3125 2912 3069 23 -31.25(-1.01%)
Oct 13, 2014 3169 3169 2900 3100 34 -31.25(-1.00%)
Oct 10, 2014 3375 3375 3131 3131 29 -325.00(-9.40%)
Oct 09, 2014 3550 3638 3388 3456 66 -93.75(-2.64%)
Oct 08, 2014 3794 3944 3544 3550 89 -131.25(-3.57%)
Oct 07, 2014 3581 3819 3519 3681 92 +12.50(+0.34%)
Oct 06, 2014 3756 3756 3650 3669 74 -100.00(-2.65%)
Oct 03, 2014 3675 3875 3638 3769 32 +56.25(+1.52%)
Oct 02, 2014 3700 3775 3525 3712 59 +18.75(+0.51%)
Oct 01, 2014 3944 4025 3656 3694 1,890 -318.75(-7.94%)
Sep 30, 2014 4100 4100 3925 4012 29 -93.75(-2.28%)
Sep 29, 2014 3625 4375 3512 4106 210 +487.50(+13.47%)
Sep 26, 2014 3731 3744 3600 3619 27 -75.00(-2.03%)
Sep 25, 2014 3719 3775 3681 3694 41 +0.00(+0.00%)
Sep 24, 2014 3556 3775 3556 3694 33 +0.00(+0.00%)
Sep 23, 2014 3594 3781 3506 3694 48 +87.50(+2.43%)
Sep 22, 2014 3669 3781 3594 3606 39 -106.25(-2.86%)
Sep 19, 2014 3775 3788 3650 3712 77 -12.50(-0.34%)
Sep 18, 2014 3550 3800 3538 3725 70 +190.62(+5.39%)
Sep 17, 2014 3550 3662 3475 3534 63 -9.37(-0.26%)
Sep 16, 2014 3638 3656 3475 3544 78 -43.75(-1.22%)
Sep 15, 2014 3631 3750 3532 3588 82 -112.50(-3.04%)
Sep 12, 2014 3669 3788 3669 3700 54 -31.25(-0.84%)
Sep 11, 2014 3706 3769 3650 3731 60 -12.50(-0.33%)
Sep 10, 2014 3662 3812 3662 3744 40 +56.25(+1.53%)
Sep 09, 2014 3650 3825 3619 3688 63 -31.25(-0.84%)
Sep 08, 2014 3581 3756 3538 3719 114 +62.50(+1.71%)
Sep 05, 2014 3562 3719 3438 3656 107 +87.50(+2.45%)
Sep 04, 2014 3712 3712 3462 3569 86 -125.00(-3.38%)
Sep 03, 2014 3775 3799 3656 3694 86 -100.00(-2.64%)
Sep 02, 2014 3762 3881 3756 3794 30 +100.00(+2.71%)
Aug 29, 2014 3862 3694 3694 3694 48 -143.75(-3.75%)
Aug 28, 2014 3862 3919 3675 3838 43 -18.75(-0.49%)
Aug 27, 2014 3825 3881 3719 3856 50 +50.00(+1.31%)
Aug 26, 2014 3775 3888 3719 3806 43 +37.50(+1.00%)
Aug 25, 2014 3756 3812 3644 3769 22 +18.75(+0.50%)
Aug 22, 2014 3788 3888 3600 3750 78 -50.00(-1.32%)
Aug 21, 2014 3856 4019 3750 3800 36 -37.50(-0.98%)
Aug 20, 2014 3819 3819 3819 3838 27 +18.75(+0.49%)
Aug 19, 2014 4025 4062 3762 3819 25 -237.50(-5.86%)
Aug 18, 2014 4081 4081 4056 4056 29 -18.75(-0.46%)
Aug 15, 2014 3928 4100 3744 4075 68 +337.50(+9.03%)
Aug 14, 2014 3812 4106 3688 3738 187 -37.50(-0.99%)
Aug 13, 2014 3838 3988 3688 3775 109 -237.50(-5.92%)
Aug 12, 2014 3750 4031 3452 4012 146 +256.25(+6.82%)
Aug 11, 2014 3750 3913 3688 3756 157 +31.25(+0.84%)
Aug 08, 2014 3725 3794 3575 3725 104 -18.75(-0.50%)
Aug 07, 2014 3700 3781 3512 3744 155 +12.50(+0.34%)
Aug 06, 2014 3750 3806 3606 3731 54 -56.25(-1.49%)
Aug 05, 2014 4044 4144 3738 3788 71 -100.00(-2.57%)
Aug 04, 2014 3925 4006 3826 3888 68 -106.25(-2.66%)
Aug 01, 2014 4162 4231 3969 3994 64 -287.50(-6.72%)
Jul 31, 2014 4006 4312 3931 4281 146 +268.75(+6.70%)
Jul 30, 2014 3575 4175 3519 4012 155 +443.75(+12.43%)
Jul 29, 2014 3425 3675 3375 3569 42 +168.75(+4.96%)
Jul 28, 2014 3488 3488 3250 3400 73 -125.00(-3.55%)
Jul 25, 2014 3656 3656 3438 3525 48 -137.50(-3.75%)
Jul 24, 2014 3594 3688 3531 3662 22 +68.75(+1.91%)
Jul 23, 2014 3825 3931 3538 3594 67 -212.50(-5.58%)
Jul 22, 2014 4112 4112 3725 3806 71 -300.00(-7.31%)
Jul 21, 2014 3925 4350 3925 4106 80 +175.00(+4.45%)
Jul 18, 2014 3975 4044 3584 3931 79 -18.75(-0.47%)
Jul 17, 2014 3988 4172 3869 3950 98 -112.50(-2.77%)
Jul 16, 2014 3950 4200 3848 4062 142 +18.75(+0.46%)
Jul 15, 2014 4156 4294 3981 4044 85 -150.00(-3.58%)
Jul 14, 2014 3994 4356 3938 4194 144 +256.25(+6.51%)
Jul 11, 2014 3756 4038 3688 3938 81 +175.00(+4.65%)
Jul 10, 2014 3850 3906 3469 3762 215 +31.25(+0.84%)
Jul 09, 2014 3450 3825 3294 3731 134 +281.25(+8.15%)
Jul 08, 2014 3488 3512 3400 3450 142 -18.75(-0.54%)
Jul 07, 2014 3519 3587 3319 3469 137 -37.50(-1.07%)
Jul 03, 2014 3500 3506 3506 3506 30 +6.25(+0.18%)
Jul 02, 2014 3819 3856 3500 3500 154 -143.75(-3.95%)
Jul 01, 2014 3506 3831 3438 3644 219 +112.50(+3.19%)
Jun 30, 2014 3062 3821 3062 3531 413 +425.00(+13.68%)
Jun 27, 2014 2775 3106 2738 3106 1,538 +306.25(+10.94%)
Jun 26, 2014 2775 2875 2725 2800 222 +87.50(+3.23%)
Jun 25, 2014 2694 2875 2582 2712 212 +18.75(+0.70%)
Jun 24, 2014 2888 2888 2688 2694 97 +6.25(+0.23%)
Jun 23, 2014 2731 2925 2650 2688 97 -25.00(-0.92%)
Jun 20, 2014 2588 2812 2544 2712 221 +143.75(+5.60%)
Jun 19, 2014 2625 2650 2550 2569 66 -25.00(-0.96%)
Jun 18, 2014 2700 2700 2544 2594 110 -31.25(-1.19%)
Jun 17, 2014 2719 2728 2612 2625 129 -84.38(-3.11%)
Jun 16, 2014 2806 2806 2662 2709 70 -115.62(-4.09%)
Jun 13, 2014 2925 3162 2775 2825 47 -81.25(-2.80%)
Jun 12, 2014 3056 3194 2875 2906 136 -81.25(-2.72%)
Jun 11, 2014 2775 3056 2738 2988 245 +243.75(+8.88%)
Jun 10, 2014 2775 2775 2731 2744 442 -31.25(-1.13%)
Jun 06, 2014 2769 2775 2678 2775 64 +31.25(+1.14%)
Jun 05, 2014 2769 2819 2719 2744 52 -6.25(-0.23%)
Jun 04, 2014 2781 2800 2694 2750 67 -50.00(-1.79%)
Jun 03, 2014 2825 2831 2656 2800 436 +87.50(+3.23%)
Jun 02, 2014 2694 2812 2656 2712 36 -31.25(-1.14%)
May 30, 2014 2831 2831 2694 2744 65 -87.50(-3.09%)
May 29, 2014 2812 2831 2806 2831 40 -12.50(-0.44%)
May 28, 2014 2881 2881 2812 2844 45 -18.75(-0.66%)
May 27, 2014 2825 2862 2763 2862 31 +75.00(+2.69%)
May 23, 2014 2800 2788 2788 2788 33 -31.25(-1.11%)
May 22, 2014 2681 2856 2669 2819 35 +87.50(+3.20%)
May 21, 2014 2859 2859 2669 2731 86 -25.00(-0.91%)
May 20, 2014 2669 2781 2656 2756 97 +31.25(+1.15%)
May 19, 2014 2934 2934 2662 2725 43 -62.50(-2.24%)
May 16, 2014 2988 2988 2756 2788 63 -212.50(-7.08%)
May 15, 2014 2988 3170 2900 3000 52 +12.50(+0.42%)
May 14, 2014 2975 3062 2912 2988 156 -6.25(-0.21%)
May 13, 2014 2919 3075 2875 2994 91 +75.00(+2.57%)
May 12, 2014 2981 3012 2862 2919 38 -31.25(-1.06%)
May 09, 2014 2888 3012 2812 2950 148 -18.75(-0.63%)
May 08, 2014 3081 3081 2969 2969 43 -81.25(-2.66%)
May 07, 2014 3006 3125 3006 3050 23 -50.00(-1.61%)
May 06, 2014 3088 3125 3038 3100 189 +12.50(+0.40%)
May 05, 2014 3006 3169 2988 3088 59 +0.00(+0.00%)
May 02, 2014 3094 3125 2975 3088 64 +12.50(+0.41%)
May 01, 2014 3144 3144 3012 3075 43 -56.25(-1.80%)
Apr 30, 2014 3075 3612 3075 3131 128 +43.75(+1.42%)
Apr 29, 2014 3119 3194 3031 3088 83 +0.00(+0.00%)
Apr 28, 2014 3250 3250 2994 3088 82 -137.50(-4.26%)
Apr 25, 2014 3425 3594 3188 3225 129 -206.25(-6.01%)
Apr 24, 2014 3512 3594 3388 3431 165 -43.75(-1.26%)
Apr 23, 2014 3662 3662 3438 3475 100 -181.25(-4.96%)
Apr 22, 2014 3588 3750 3506 3656 128 +56.25(+1.56%)
Apr 21, 2014 3419 3888 3256 3600 117 +231.25(+6.86%)
Apr 17, 2014 3188 3369 3369 3369 85 +181.25(+5.69%)
Apr 16, 2014 3156 3212 2962 3188 78 +81.25(+2.62%)
Apr 15, 2014 3406 3406 3006 3106 135 -243.75(-7.28%)
Apr 14, 2014 3612 3681 3306 3350 136 -218.75(-6.13%)
Apr 11, 2014 3588 3600 3488 3569 236 -56.25(-1.55%)
Apr 10, 2014 3750 3759 3481 3625 154 -150.00(-3.97%)
Apr 09, 2014 3862 3862 3750 3775 129 -87.50(-2.27%)
Apr 08, 2014 4012 4012 3600 3862 224 -143.75(-3.59%)
Apr 07, 2014 4306 4325 3906 4006 234 -331.25(-7.64%)
Apr 04, 2014 4538 4594 4325 4338 164 -193.75(-4.28%)
Apr 03, 2014 4756 4775 4506 4531 91 -237.50(-4.98%)
Apr 02, 2014 4719 4888 4684 4769 221 +37.50(+0.79%)
Apr 01, 2014 4781 4844 4256 4731 150 -181.25(-3.69%)
Mar 31, 2014 4681 4962 4575 4912 1,474 +256.25(+5.50%)
Mar 28, 2014 4175 4825 3881 4656 227 +475.00(+11.36%)
Mar 27, 2014 4444 4581 3802 4181 317 -268.75(-6.04%)
Mar 26, 2014 4400 4622 4182 4450 137 +87.50(+2.01%)
Mar 25, 2014 4619 4675 4263 4362 216 -168.75(-3.72%)
Mar 24, 2014 4919 4931 4512 4531 197 -362.50(-7.41%)
Mar 21, 2014 5281 5281 4888 4894 504 -343.75(-6.56%)
Mar 20, 2014 5338 5400 5050 5238 120 -25.00(-0.48%)
Mar 19, 2014 5544 5606 5097 5262 372 -181.25(-3.33%)
Mar 18, 2014 5350 5506 5184 5444 227 +162.50(+3.08%)
Mar 17, 2014 5712 5756 5206 5281 200 -387.50(-6.84%)
Mar 14, 2014 5781 5912 5600 5669 192 -131.25(-2.26%)
Mar 13, 2014 5881 6012 5681 5800 118 -6.25(-0.11%)
Mar 12, 2014 5775 5925 5612 5806 130 +0.00(+0.00%)
Mar 11, 2014 5812 6025 5497 5806 336 +81.25(+1.42%)
Mar 10, 2014 5631 5925 5512 5725 182 +12.50(+0.22%)
Mar 07, 2014 5894 5908 5331 5712 172 -68.75(-1.19%)
Mar 06, 2014 6100 6212 5662 5781 93 -243.75(-4.05%)
Mar 05, 2014 5906 6219 5625 6025 169 +231.25(+3.99%)
Mar 04, 2014 5288 5981 5150 5794 237 +681.25(+13.33%)
Mar 03, 2014 4862 5300 4844 5112 134 +125.00(+2.51%)
Feb 28, 2014 5000 5050 4844 4988 130 -12.50(-0.25%)
Feb 27, 2014 5031 5056 4950 5000 344 +18.75(+0.38%)
Feb 26, 2014 5125 5269 4756 4981 665 +125.00(+2.57%)
Feb 25, 2014 5000 5000 4731 4856 299 -287.50(-5.59%)
Feb 24, 2014 4819 5388 4644 5144 595 +518.75(+11.22%)
Feb 21, 2014 4662 5119 4481 4625 138 +0.00(+0.00%)
Feb 20, 2014 4612 4712 4506 4625 163 +187.50(+4.23%)
Feb 19, 2014 4456 4456 4375 4438 12 +93.75(+2.16%)
Feb 18, 2014 4219 4444 4219 4344 48 +37.50(+0.87%)
Feb 14, 2014 4525 4306 4306 4306 152 -175.00(-3.91%)
Feb 13, 2014 4525 4544 4394 4481 54 +12.50(+0.28%)
Feb 12, 2014 4725 4750 4281 4469 72 -250.00(-5.30%)
Feb 11, 2014 4469 4719 4469 4719 57 +212.50(+4.72%)
Feb 10, 2014 4388 4506 4281 4506 34 +118.75(+2.71%)
Feb 07, 2014 4438 4444 4206 4388 110 +81.25(+1.89%)
Feb 06, 2014 4131 4337 4062 4306 109 +118.75(+2.84%)
Feb 05, 2014 4294 4500 4056 4188 312 +75.00(+1.82%)
Feb 04, 2014 4062 4375 4062 4112 77 -6.25(-0.15%)
Feb 03, 2014 4062 4200 4038 4119 97 +56.25(+1.38%)
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.