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

Trevena Inc (NQ: TRVN )

3.980 +0.090 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 08, 2023 19.50 82.00 19.25 77.75 4,381,350 +62.00(+393.65%)
May 05, 2023 16.15 16.29 15.25 15.75 2,532 -0.07(-0.44%)
May 04, 2023 15.88 17.25 15.00 15.82 6,271 -0.56(-3.40%)
May 03, 2023 16.50 16.99 14.50 16.38 4,084 +1.16(+7.61%)
May 02, 2023 15.50 16.25 15.22 15.22 1,779 -0.46(-2.96%)
May 01, 2023 16.75 16.75 15.00 15.69 2,419 -0.51(-3.18%)
Apr 28, 2023 16.50 16.73 16.20 16.20 848 -0.04(-0.23%)
Apr 27, 2023 15.50 16.65 15.53 16.24 3,328 +0.71(+4.59%)
Apr 26, 2023 15.62 16.50 15.50 15.53 1,917 -0.10(-0.64%)
Apr 25, 2023 16.75 17.20 15.50 15.62 2,831 -0.86(-5.23%)
Apr 24, 2023 17.50 17.50 16.28 16.49 3,096 -0.76(-4.42%)
Apr 21, 2023 18.50 18.50 16.75 17.25 4,832 -0.75(-4.17%)
Apr 20, 2023 18.00 18.90 17.38 18.00 1,678 -0.13(-0.70%)
Apr 19, 2023 18.25 18.90 17.25 18.13 2,903 -0.11(-0.62%)
Apr 18, 2023 19.00 20.00 17.50 18.24 1,818 -0.51(-2.73%)
Apr 17, 2023 19.72 19.72 18.00 18.75 3,387 -0.27(-1.43%)
Apr 14, 2023 19.75 20.45 18.00 19.02 6,200 -0.38(-1.93%)
Apr 13, 2023 18.43 19.50 17.79 19.40 3,735 +0.97(+5.29%)
Apr 12, 2023 17.75 18.75 17.25 18.43 5,175 +1.65(+9.84%)
Apr 11, 2023 20.50 20.50 16.77 16.77 10,465 -3.22(-16.11%)
Apr 10, 2023 21.00 21.38 18.75 20.00 3,423 -0.27(-1.31%)
Apr 06, 2023 20.25 21.46 20.00 20.26 4,265 +0.29(+1.46%)
Apr 05, 2023 17.75 20.22 17.64 19.97 5,435 +1.66(+9.05%)
Apr 04, 2023 18.17 20.25 17.50 18.31 4,701 +0.31(+1.74%)
Apr 03, 2023 19.29 19.48 16.50 18.00 10,410 +0.50(+2.86%)
Mar 31, 2023 17.55 19.88 17.05 17.50 5,541 +0.00(+0.00%)
Mar 30, 2023 20.00 21.62 17.50 17.50 18,011 -0.75(-4.12%)
Mar 29, 2023 19.00 19.86 17.63 18.25 3,142 -0.59(-3.12%)
Mar 28, 2023 19.71 19.97 18.38 18.84 3,036 -0.52(-2.67%)
Mar 27, 2023 17.75 19.97 17.05 19.36 4,967 +2.65(+15.84%)
Mar 24, 2023 17.26 18.00 16.25 16.71 4,180 -0.55(-3.19%)
Mar 23, 2023 17.52 18.70 16.50 17.26 6,764 -0.30(-1.72%)
Mar 22, 2023 17.25 18.20 17.25 17.56 1,320 +0.23(+1.34%)
Mar 21, 2023 18.00 18.91 17.33 17.33 3,583 +0.29(+1.69%)
Mar 20, 2023 18.38 19.39 17.04 17.04 4,943 -0.46(-2.61%)
Mar 17, 2023 19.50 19.50 17.09 17.50 5,827 -2.00(-10.26%)
Mar 16, 2023 21.35 21.88 19.50 19.50 7,249 -1.86(-8.72%)
Mar 15, 2023 22.95 23.70 21.25 21.36 5,004 -1.39(-6.10%)
Mar 14, 2023 22.52 23.70 22.25 22.75 1,455 -0.20(-0.87%)
Mar 13, 2023 23.50 23.43 22.00 22.95 2,057 -0.48(-2.05%)
Mar 10, 2023 24.25 24.61 21.73 23.43 3,400 -1.16(-4.73%)
Mar 09, 2023 24.75 25.25 23.50 24.59 2,201 -0.66(-2.60%)
Mar 08, 2023 25.50 26.25 24.50 25.25 2,853 +0.54(+2.19%)
Mar 07, 2023 25.50 26.25 24.25 24.71 3,023 -0.54(-2.14%)
Mar 06, 2023 26.75 28.00 24.50 25.25 3,696 -1.25(-4.72%)
Mar 03, 2023 26.25 27.25 25.50 26.50 1,894 +1.25(+4.95%)
Mar 02, 2023 25.50 26.25 24.25 25.25 1,908 -0.50(-1.94%)
Mar 01, 2023 27.00 28.02 25.00 25.75 2,245 -1.25(-4.63%)
Feb 28, 2023 25.50 28.00 25.27 27.00 1,410 +1.50(+5.88%)
Feb 27, 2023 26.25 27.00 24.75 25.50 2,649 -1.00(-3.77%)
Feb 24, 2023 28.25 28.50 24.75 26.50 2,214 -0.75(-2.75%)
Feb 23, 2023 29.00 30.12 26.00 27.25 5,233 -1.50(-5.22%)
Feb 22, 2023 32.50 32.75 28.75 28.75 4,117 -2.75(-8.73%)
Feb 21, 2023 30.25 34.50 29.75 31.50 5,004 +1.50(+5.00%)
Feb 17, 2023 29.75 31.00 29.62 30.00 3,887 +0.25(+0.84%)
Feb 16, 2023 29.50 31.40 28.75 29.75 5,240 +0.50(+1.71%)
Feb 15, 2023 29.25 29.73 27.50 29.25 4,497 +0.25(+0.86%)
Feb 14, 2023 30.75 31.00 28.25 29.00 4,044 -1.50(-4.92%)
Feb 13, 2023 32.00 32.50 27.50 30.50 5,416 -1.75(-5.43%)
Feb 10, 2023 32.50 32.75 31.50 32.25 2,048 -0.25(-0.77%)
Feb 09, 2023 35.75 36.00 31.50 32.50 8,309 -3.50(-9.72%)
Feb 08, 2023 36.25 37.75 35.25 36.00 1,942 -1.00(-2.70%)
Feb 07, 2023 37.75 38.75 35.00 37.00 3,188 -0.75(-1.99%)
Feb 06, 2023 39.50 40.50 36.50 37.75 5,493 -1.75(-4.43%)
Feb 03, 2023 42.00 43.25 38.50 39.50 9,690 -2.50(-5.95%)
Feb 02, 2023 42.50 44.00 41.25 42.00 3,005 -0.25(-0.59%)
Feb 01, 2023 42.00 43.00 40.00 42.25 2,178 +1.00(+2.42%)
Jan 31, 2023 42.50 43.25 40.50 41.25 3,019 -1.00(-2.37%)
Jan 30, 2023 42.75 43.50 41.00 42.25 1,683 -0.50(-1.17%)
Jan 27, 2023 42.50 44.55 41.00 42.75 4,138 -0.50(-1.16%)
Jan 26, 2023 45.25 45.55 40.25 43.25 3,687 -2.00(-4.42%)
Jan 25, 2023 45.50 46.25 43.75 45.25 1,448 -0.50(-1.09%)
Jan 24, 2023 47.00 48.50 43.75 45.75 2,428 -1.75(-3.68%)
Jan 23, 2023 48.25 50.75 46.75 47.50 3,137 +0.50(+1.06%)
Jan 20, 2023 45.75 48.42 45.50 47.00 1,572 +0.50(+1.08%)
Jan 19, 2023 50.00 50.00 45.00 46.50 1,706 -2.75(-5.58%)
Jan 18, 2023 53.25 55.00 47.75 49.25 3,344 -4.75(-8.80%)
Jan 17, 2023 52.25 57.75 50.00 54.00 5,091 +3.00(+5.88%)
Jan 13, 2023 51.25 52.50 49.75 51.00 2,351 -1.25(-2.39%)
Jan 12, 2023 51.25 53.25 49.75 52.25 1,905 +1.00(+1.95%)
Jan 11, 2023 51.25 55.34 49.75 51.25 3,386 +1.50(+3.02%)
Jan 10, 2023 44.00 54.25 44.00 49.75 6,109 +5.25(+11.80%)
Jan 09, 2023 44.50 45.75 43.00 44.50 3,244 +0.00(+0.00%)
Jan 06, 2023 46.50 50.75 44.00 44.50 3,474 -1.25(-2.73%)
Jan 05, 2023 42.00 50.41 41.00 45.75 11,093 +3.75(+8.93%)
Jan 04, 2023 39.75 46.25 39.00 42.00 11,539 +3.75(+9.80%)
Jan 03, 2023 37.75 38.50 36.75 38.25 1,690 +2.50(+6.99%)
Dec 30, 2022 34.25 38.50 34.00 35.75 7,944 +0.50(+1.42%)
Dec 29, 2022 33.50 36.00 33.25 35.25 1,648 +1.50(+4.44%)
Dec 28, 2022 35.75 36.25 32.50 33.75 3,180 +1.00(+3.05%)
Dec 27, 2022 40.75 40.75 32.50 32.75 5,682 -8.00(-19.63%)
Dec 23, 2022 38.00 41.25 38.00 40.75 2,853 +2.25(+5.84%)
Dec 22, 2022 37.00 39.66 34.50 38.50 4,037 +1.50(+4.05%)
Dec 21, 2022 37.25 39.00 36.75 37.00 1,290 -0.75(-1.99%)
Dec 20, 2022 37.25 39.00 37.25 37.75 1,770 +0.00(+0.00%)
Dec 19, 2022 39.00 40.50 36.50 37.75 2,210 -1.25(-3.21%)
Dec 16, 2022 38.50 41.25 38.50 39.00 1,580 +0.25(+0.65%)
Dec 15, 2022 44.00 47.50 38.25 38.75 3,997 -6.00(-13.41%)
Dec 14, 2022 45.00 47.83 44.50 44.75 885 -1.00(-2.19%)
Dec 13, 2022 47.00 49.75 44.00 45.75 2,729 -1.00(-2.14%)
Dec 12, 2022 54.50 56.25 45.50 46.75 4,952 -8.25(-15.00%)
Dec 09, 2022 55.00 58.00 55.00 55.00 1,043 -0.75(-1.35%)
Dec 08, 2022 56.50 63.49 55.00 55.75 3,930 -0.75(-1.33%)
Dec 07, 2022 63.25 66.25 56.50 56.50 4,852 -8.00(-12.40%)
Dec 06, 2022 76.50 78.50 64.41 64.50 4,444 -12.00(-15.69%)
Dec 05, 2022 85.50 85.50 76.50 76.50 3,464 -9.00(-10.53%)
Dec 02, 2022 85.50 86.25 84.50 85.50 1,285 -0.75(-0.87%)
Dec 01, 2022 86.00 87.50 84.62 86.25 689 -0.12(-0.14%)
Nov 30, 2022 85.50 87.25 74.50 86.38 3,079 -0.12(-0.14%)
Nov 29, 2022 86.50 87.97 81.50 86.50 4,234 -0.25(-0.29%)
Nov 28, 2022 86.25 87.25 85.25 86.75 1,594 -0.25(-0.29%)
Nov 25, 2022 87.00 87.23 85.25 87.00 1,111 +0.50(+0.58%)
Nov 23, 2022 90.25 91.25 85.50 86.50 2,307 -3.75(-4.16%)
Nov 22, 2022 95.50 97.25 90.25 90.25 1,589 -3.25(-3.48%)
Nov 21, 2022 96.00 96.25 88.00 93.50 3,776 -2.00(-2.09%)
Nov 18, 2022 93.00 98.12 91.00 95.50 2,739 +2.25(+2.41%)
Nov 17, 2022 82.75 93.25 81.65 93.25 4,358 +8.25(+9.71%)
Nov 16, 2022 74.50 92.50 70.50 85.00 11,596 -1.50(-1.73%)
Nov 15, 2022 75.00 87.00 73.75 86.50 5,648 +12.75(+17.29%)
Nov 14, 2022 72.00 75.00 66.25 73.75 4,614 +5.00(+7.27%)
Nov 11, 2022 59.50 72.25 59.50 68.75 5,421 +7.00(+11.34%)
Nov 10, 2022 61.25 67.00 60.75 61.75 10,538 -14.56(-19.08%)
Nov 09, 2022 106.25 108.12 74.69 76.31 8,487 -33.88(-30.74%)
Nov 08, 2022 116.38 116.38 102.50 110.19 1,160 -4.19(-3.66%)
Nov 07, 2022 117.50 117.50 111.56 114.38 308 +1.69(+1.50%)
Nov 04, 2022 116.25 116.25 110.62 112.69 418 -2.31(-2.01%)
Nov 03, 2022 112.50 116.12 106.31 115.00 625 +6.25(+5.75%)
Nov 02, 2022 106.25 112.50 106.25 108.75 668 +0.31(+0.29%)
Nov 01, 2022 106.25 112.50 106.25 108.44 776 +1.25(+1.17%)
Oct 31, 2022 109.38 112.50 105.00 107.19 868 +0.81(+0.76%)
Oct 28, 2022 103.38 107.50 102.50 106.38 405 -0.88(-0.82%)
Oct 27, 2022 106.25 109.38 101.00 107.25 347 -0.25(-0.23%)
Oct 26, 2022 104.69 115.00 104.69 107.50 896 +1.75(+1.65%)
Oct 25, 2022 116.25 116.25 104.12 105.75 627 +0.50(+0.48%)
Oct 24, 2022 108.62 108.62 104.31 105.25 373 -1.06(-1.00%)
Oct 21, 2022 103.44 112.50 103.44 106.31 560 +2.00(+1.92%)
Oct 20, 2022 109.38 109.38 104.12 104.31 624 -2.75(-2.57%)
Oct 19, 2022 116.94 118.75 107.06 107.06 915 -5.25(-4.67%)
Oct 18, 2022 115.62 128.19 112.06 112.31 1,256 -1.44(-1.26%)
Oct 17, 2022 118.75 117.19 112.50 113.75 467 -0.88(-0.76%)
Oct 14, 2022 112.50 121.19 111.31 114.62 595 +3.31(+2.98%)
Oct 13, 2022 112.50 112.50 108.44 111.31 423 +2.94(+2.71%)
Oct 12, 2022 114.38 114.38 106.88 108.38 300 -3.44(-3.07%)
Oct 11, 2022 112.50 121.31 109.44 111.81 924 +1.00(+0.90%)
Oct 10, 2022 114.06 125.00 110.81 110.81 594 -0.75(-0.67%)
Oct 07, 2022 126.00 126.56 110.00 111.56 762 -11.06(-9.02%)
Oct 06, 2022 107.00 128.00 107.00 122.62 2,569 +14.56(+13.48%)
Oct 05, 2022 100.56 108.50 100.56 108.06 708 +5.12(+4.98%)
Oct 04, 2022 98.75 106.25 98.69 102.94 758 +4.81(+4.90%)
Oct 03, 2022 100.00 101.25 96.88 98.12 374 +2.38(+2.48%)
Sep 30, 2022 102.38 103.12 95.31 95.75 972 -0.88(-0.91%)
Sep 29, 2022 98.44 106.25 93.75 96.62 1,333 -3.38(-3.38%)
Sep 28, 2022 100.00 104.81 97.50 100.00 445 +4.50(+4.71%)
Sep 27, 2022 100.00 103.12 94.38 95.50 892 -1.06(-1.10%)
Sep 26, 2022 106.25 105.88 95.62 96.56 1,262 -6.56(-6.36%)
Sep 23, 2022 106.25 112.50 100.62 103.12 1,347 -6.50(-5.93%)
Sep 22, 2022 118.75 117.75 109.31 109.62 708 -2.56(-2.28%)
Sep 21, 2022 115.62 117.19 111.88 112.19 1,085 -1.56(-1.37%)
Sep 20, 2022 118.75 118.75 113.75 113.75 424 -1.88(-1.62%)
Sep 19, 2022 119.38 124.38 114.06 115.62 1,113 -3.12(-2.63%)
Sep 16, 2022 125.00 131.25 115.69 118.75 2,471 -9.38(-7.32%)
Sep 15, 2022 125.00 135.81 125.00 128.12 572 -0.62(-0.49%)
Sep 14, 2022 131.31 137.06 128.75 128.75 631 -1.81(-1.39%)
Sep 13, 2022 131.25 131.25 125.31 130.56 662 +0.56(+0.43%)
Sep 12, 2022 131.25 139.38 129.69 130.00 1,070 -0.44(-0.34%)
Sep 09, 2022 130.50 130.62 127.44 130.44 707 +2.75(+2.15%)
Sep 08, 2022 123.94 129.38 123.94 127.69 944 +2.69(+2.15%)
Sep 07, 2022 125.00 128.12 121.56 125.00 1,752 +2.12(+1.73%)
Sep 06, 2022 131.12 131.12 122.19 122.88 1,012 -5.81(-4.52%)
Sep 02, 2022 133.44 137.44 128.12 128.69 434 -3.56(-2.69%)
Sep 01, 2022 135.56 137.44 130.69 132.25 506 -2.69(-1.99%)
Aug 31, 2022 137.50 141.19 134.38 134.94 571 +3.56(+2.71%)
Aug 30, 2022 131.25 139.31 126.19 131.38 1,577 +2.31(+1.79%)
Aug 29, 2022 138.12 138.12 126.25 129.06 780 -6.38(-4.71%)
Aug 26, 2022 144.25 144.25 134.69 135.44 1,151 -8.00(-5.58%)
Aug 25, 2022 150.00 156.25 142.19 143.44 1,142 -0.94(-0.65%)
Aug 24, 2022 138.56 149.69 132.56 144.38 1,291 +5.62(+4.05%)
Aug 23, 2022 135.31 139.75 134.69 138.75 634 +3.44(+2.54%)
Aug 22, 2022 143.75 143.12 132.50 135.31 2,488 -0.31(-0.23%)
Aug 19, 2022 142.50 143.75 132.81 135.62 2,195 -8.81(-6.10%)
Aug 18, 2022 150.00 150.38 136.00 144.44 2,795 -8.69(-5.67%)
Aug 17, 2022 157.88 161.19 149.31 153.12 766 -4.62(-2.93%)
Aug 16, 2022 153.38 160.00 151.25 157.75 1,770 +4.00(+2.60%)
Aug 15, 2022 154.31 161.75 151.12 153.75 1,151 -5.38(-3.38%)
Aug 12, 2022 151.25 161.25 148.50 159.12 2,088 +8.06(+5.34%)
Aug 11, 2022 156.25 158.38 144.38 151.06 2,525 +1.06(+0.71%)
Aug 10, 2022 134.38 151.62 131.81 150.00 2,910 +18.31(+13.91%)
Aug 09, 2022 141.25 141.25 127.50 131.69 1,923 -5.87(-4.27%)
Aug 08, 2022 137.50 146.88 113.44 137.56 4,499 -1.44(-1.03%)
Aug 05, 2022 141.75 150.00 130.88 139.00 3,930 -7.88(-5.36%)
Aug 04, 2022 143.75 150.00 131.12 146.88 3,593 +6.38(+4.54%)
Aug 03, 2022 137.50 141.88 131.25 140.50 3,432 +5.06(+3.74%)
Aug 02, 2022 143.75 144.25 126.88 135.44 2,825 -2.81(-2.03%)
Aug 01, 2022 152.69 154.81 134.44 138.25 3,818 -16.81(-10.84%)
Jul 29, 2022 150.00 158.75 147.88 155.06 2,799 -9.31(-5.67%)
Jul 28, 2022 177.00 180.00 163.06 164.38 1,994 +0.31(+0.19%)
Jul 27, 2022 175.00 173.06 161.94 164.06 722 -0.31(-0.19%)
Jul 26, 2022 169.38 179.06 156.56 164.38 1,856 -5.25(-3.10%)
Jul 25, 2022 176.25 181.38 169.38 169.62 684 -8.19(-4.60%)
Jul 22, 2022 195.00 199.88 175.00 177.81 2,504 -19.06(-9.68%)
Jul 21, 2022 209.38 209.38 189.38 196.88 1,326 -8.94(-4.34%)
Jul 20, 2022 209.31 211.56 203.50 205.81 886 +1.56(+0.76%)
Jul 19, 2022 212.50 212.50 197.88 204.25 950 -2.75(-1.33%)
Jul 18, 2022 208.38 210.44 205.50 207.00 524 +1.50(+0.73%)
Jul 15, 2022 221.94 225.00 200.62 205.50 1,937 -19.50(-8.67%)
Jul 14, 2022 228.12 228.12 212.50 225.00 1,403 +1.56(+0.70%)
Jul 13, 2022 219.56 229.06 218.75 223.44 588 +0.31(+0.14%)
Jul 12, 2022 222.75 234.31 218.75 223.12 1,194 -6.50(-2.83%)
Jul 11, 2022 237.50 240.62 223.00 229.62 768 -7.88(-3.32%)
Jul 08, 2022 233.12 240.62 225.75 237.50 1,656 +4.62(+1.99%)
Jul 07, 2022 233.81 242.50 228.12 232.88 2,084 +1.62(+0.70%)
Jul 06, 2022 243.75 246.88 218.75 231.25 1,892 -12.56(-5.15%)
Jul 05, 2022 238.56 256.19 238.56 243.81 1,296 +0.06(+0.03%)
Jul 01, 2022 258.75 265.50 238.06 243.75 2,013 -15.00(-5.80%)
Jun 30, 2022 261.38 268.69 237.38 258.75 1,884 +2.50(+0.98%)
Jun 29, 2022 256.25 264.62 238.44 256.25 1,479 -1.62(-0.63%)
Jun 28, 2022 262.50 265.62 250.94 257.88 850 -10.75(-4.00%)
Jun 27, 2022 269.81 271.94 243.75 268.62 1,818 +7.31(+2.80%)
Jun 24, 2022 283.00 300.00 232.75 261.31 35,823 -26.19(-9.11%)
Jun 23, 2022 293.75 305.50 278.12 287.50 3,157 -1.38(-0.48%)
Jun 22, 2022 274.06 288.88 265.56 288.88 4,169 +10.00(+3.59%)
Jun 21, 2022 268.69 278.88 245.38 278.88 3,596 +5.50(+2.01%)
Jun 17, 2022 243.81 273.38 238.88 273.38 3,108 +27.38(+11.13%)
Jun 16, 2022 249.81 250.00 218.75 246.00 4,159 -12.62(-4.88%)
Jun 15, 2022 262.50 267.44 243.31 258.62 3,834 +9.31(+3.74%)
Jun 14, 2022 255.38 268.69 249.31 249.31 1,639 -6.25(-2.45%)
Jun 13, 2022 267.62 273.44 244.19 255.56 3,801 -17.38(-6.37%)
Jun 10, 2022 256.25 281.25 250.00 272.94 5,748 +4.19(+1.56%)
Jun 09, 2022 262.50 280.50 250.00 268.75 4,504 +9.38(+3.61%)
Jun 08, 2022 243.75 275.00 240.62 259.38 4,869 +16.12(+6.63%)
Jun 07, 2022 237.50 255.50 225.00 243.25 5,585 +9.75(+4.18%)
Jun 06, 2022 223.62 243.00 211.44 233.50 4,825 +10.88(+4.88%)
Jun 03, 2022 221.06 231.25 216.94 222.62 2,442 -8.62(-3.73%)
Jun 02, 2022 203.56 241.62 196.88 231.25 5,830 +22.81(+10.94%)
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.