Trevena Historical Data - TRVN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Trevena Inc TRVN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0217 -2.93% 0.72 0.747666 0.7071 0.7355 0.7417 23:59:44
more quote information »

TRVN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.770.800.700.7469568392,744-0.05-6.49%
1 Month0.96691.050.700.844018561,028-0.2469-25.54%
3 Months0.901.100.680.8993766535,193-0.18-20.0%
6 Months1.361.390.680.9958815605,932-0.64-47.06%
1 Year0.63642.000.38231.181,521,1940.083613.14%
3 Years6.418.000.38231.791,365,724-5.69-88.77%
5 Years5.97413.570.38233.071,012,366-5.25-87.95%

TRVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 0.72 -0.0217 -2.93% 0.7355 0.747666 0.70 290,544
Nov 14 2019 0.7417 -0.0013 -0.17% 0.75 0.80 0.73 254,863
Nov 13 2019 0.743 -0.0249 -3.24% 0.74 0.777 0.729 311,471
Nov 12 2019 0.7679 0.0377 5.16% 0.7344 0.80 0.71 424,313
Nov 11 2019 0.7302 -0.0253 -3.35% 0.75 0.7555 0.70 578,161
Nov 08 2019 0.7555 -0.0087 -1.14% 0.77 0.80 0.75 394,913
Nov 07 2019 0.7642 -0.0159 -2.04% 0.80 0.80 0.76 412,300
Nov 06 2019 0.7801 -0.0099 -1.25% 0.80 0.8043 0.7501 656,196
Nov 05 2019 0.79 -0.039 -4.7% 0.82 0.825 0.7201 1,982,691
Nov 04 2019 0.829 -0.191 -18.73% 0.95 1.05 0.78 2,895,765
Nov 01 2019 1.02 0.06 6.25% 0.9689 1.02 0.9689 304,763
Oct 31 2019 0.96 -0.025 -2.54% 0.9835 1.01 0.96 501,718
Oct 30 2019 0.985 -0.0126 -1.26% 1.00 1.01 0.9731 174,853
Oct 29 2019 0.9976 0.0448 4.7% 0.97 1.03 0.9465 568,912
Oct 28 2019 0.9528 -0.0164 -1.69% 0.9631 0.98 0.9428 246,428
Oct 25 2019 0.9692 0.0219 2.31% 0.9392 0.98 0.93 170,960
Oct 24 2019 0.9473 -0.0167 -1.73% 0.96 0.964 0.93 194,799
Oct 23 2019 0.964 -0.001 -0.1% 0.9571 0.9853 0.95 167,896
Oct 22 2019 0.965 0.036 3.88% 0.94 0.98 0.9208 562,860
Oct 21 2019 0.929 -0.001 -0.11% 0.94 0.961 0.92 202,886
Oct 18 2019 0.93 -0.03 -3.13% 0.9669 0.98 0.9206 213,819
Oct 17 2019 0.96 -0.0197 -2.01% 0.98 1.01 0.96 156,511
See More Historical Prices »


Your Recent History
NASDAQ
TRVN
Trevena
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.