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 (%)
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.