Advertisement
U.S. markets closed

Trevena, Inc. (TRVN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.4600+0.0014 (+0.31%)
At close: 04:00PM EDT
0.4720 +0.01 (+2.61%)
After hours: 04:48PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.49000.49000.45020.46000.4600140,012
Mar 27, 20240.45600.46300.44000.45900.459068,100
Mar 26, 20240.43600.47100.43100.44300.4430134,300
Mar 25, 20240.45400.47000.42100.43500.435095,300
Mar 22, 20240.50900.50900.40700.46000.4600363,900
Mar 21, 20240.52100.54100.49500.50100.5010150,100
Mar 20, 20240.55000.55000.51000.53000.5300233,800
Mar 19, 20240.55000.56600.55000.55000.5500133,900
Mar 18, 20240.55800.56800.54700.55000.550089,600
Mar 15, 20240.56000.56800.55000.55000.550093,600
Mar 14, 20240.57000.57000.55200.56400.564071,800
Mar 13, 20240.56000.57500.55300.55300.553098,200
Mar 12, 20240.56000.57500.55000.56200.562067,900
Mar 11, 20240.55700.57000.55000.56500.565076,900
Mar 08, 20240.55100.58000.55000.57400.574090,500
Mar 07, 20240.58000.58600.55000.55800.558079,600
Mar 06, 20240.56000.59000.56000.58000.580031,200
Mar 05, 20240.57000.57000.55000.56500.565091,400
Mar 04, 20240.58000.61900.56300.59000.590056,000
Mar 01, 20240.56300.61700.56000.57100.5710129,200
Feb 29, 20240.56800.62000.56000.58100.5810355,300
Feb 28, 20240.58000.62000.55300.57000.5700180,100
Feb 27, 20240.57000.70000.55100.58100.58101,265,600
Feb 26, 20240.56100.58000.56100.57800.578029,900
Feb 23, 20240.57800.58000.54000.56100.561066,100
Feb 22, 20240.57900.58000.56400.56800.568019,300
Feb 21, 20240.56000.56900.56000.56600.566030,400
Feb 20, 20240.60300.61000.55000.56900.569044,500
Feb 16, 20240.61000.61000.57000.57100.5710125,900
Feb 15, 20240.61200.62000.58000.62000.620031,200
Feb 14, 20240.57200.61600.57200.60700.607058,500
Feb 13, 20240.58800.59000.58000.58000.580024,200
Feb 12, 20240.58500.60000.57300.58000.580070,600
Feb 09, 20240.58000.60400.57000.58600.586037,800
Feb 08, 20240.59200.60900.57000.57000.570044,400
Feb 07, 20240.58000.62600.57000.59700.5970185,900
Feb 06, 20240.60700.61500.58000.58200.582023,800
Feb 05, 20240.61500.61500.55600.57600.5760140,700
Feb 02, 20240.61500.62000.60300.61800.618081,600
Feb 01, 20240.64100.64100.61000.62400.6240101,800
Jan 31, 20240.65000.65200.62000.64100.641030,000
Jan 30, 20240.64700.70000.62000.67000.6700191,900
Jan 29, 20240.64000.65000.63200.65000.650065,600
Jan 26, 20240.64900.64900.63200.63600.636022,200
Jan 25, 20240.67000.67300.63000.64400.644067,200
Jan 24, 20240.69100.70000.63800.64300.643054,600
Jan 23, 20240.69000.70000.67000.67300.673060,100
Jan 22, 20240.68600.71300.68100.68500.685049,300
Jan 19, 20240.68000.74000.66500.70000.700057,600
Jan 18, 20240.74200.74200.67000.67600.6760125,900
Jan 17, 20240.69600.70000.68500.68500.685015,300
Jan 16, 20240.63000.76900.57700.68500.6850237,500
Jan 12, 20240.72400.73000.69000.69000.690059,000
Jan 11, 20240.71300.75000.71000.71000.710034,600
Jan 10, 20240.72600.76900.72600.73000.7300162,000
Jan 09, 20240.73800.73800.71700.73500.735050,000
Jan 08, 20240.71200.74000.71000.73800.738080,000
Jan 05, 20240.74000.74000.70700.71500.715086,600
Jan 04, 20240.74000.74000.72000.72500.725053,400
Jan 03, 20240.74000.74000.70100.72100.721063,400
Jan 02, 20240.71000.73900.70400.73900.739069,400
Dec 29, 20230.71000.74000.70300.72200.722068,900
Dec 28, 20230.70000.71700.68500.70900.709085,400
Dec 27, 20230.71500.73000.66000.69900.6990245,900
Dec 26, 20230.71000.73000.70000.70500.705053,000
Dec 22, 20230.68000.72700.67900.71500.7150176,200
Dec 21, 20230.66000.69000.65000.69000.6900104,600
Dec 20, 20230.66000.69500.65000.65100.6510152,100
Dec 19, 20230.61500.66000.61500.65000.6500264,800
Dec 18, 20230.58600.62000.58600.61000.610053,500
Dec 15, 20230.61800.62000.58000.59000.5900215,300
Dec 14, 20230.60800.63000.57000.60500.6050199,000
Dec 13, 20230.63000.65000.55400.60700.6070224,900
Dec 12, 20230.63300.63300.61500.63000.630084,200
Dec 11, 20230.60900.63000.60000.61800.618019,600
Dec 08, 20230.61000.64000.60000.60000.600085,300
Dec 07, 20230.63000.64500.60000.62900.6290104,000
Dec 06, 20230.60000.67000.60000.62500.6250167,700
Dec 05, 20230.64000.64000.58400.61300.6130138,800
Dec 04, 20230.56000.60400.56000.59900.5990177,100
Dec 01, 20230.59000.63000.54100.58500.5850319,900
Nov 30, 20230.54000.59000.54000.58200.582053,100
Nov 29, 20230.58000.59000.57100.58000.580061,300
Nov 28, 20230.56300.59000.50800.57500.575089,700
Nov 27, 20230.56400.59000.55000.56500.5650105,000
Nov 24, 20230.57000.58000.55100.55100.551055,700
Nov 22, 20230.57100.59800.55100.57400.574074,600
Nov 21, 20230.60000.61000.58000.58000.580050,300
Nov 20, 20230.57500.60000.57000.60000.600041,300
Nov 17, 20230.60000.60500.56900.58000.580049,800
Nov 16, 20230.60000.60000.56700.57500.575028,100
Nov 15, 20230.59400.60000.59000.59000.590042,400
Nov 14, 20230.56900.60000.56000.59200.5920108,600
Nov 13, 20230.58900.60700.57000.59900.599082,200
Nov 10, 20230.57000.60700.56000.57000.5700161,200
Nov 09, 20230.56000.61000.55000.59000.590051,000
Nov 08, 20230.58000.60000.56000.57200.572032,300
Nov 07, 20230.56300.63900.56300.58400.5840208,200
Nov 06, 20230.58500.63000.56000.57900.579096,900
Nov 03, 20230.59800.60900.55800.57100.5710107,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...