Trevena Inc (TRVN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.99 | -33.2220367279 | 5.99 | 6.17 | 3.96 | 36229 | 4.53592611 | CS |
| 4 | -0.26 | -6.10328638498 | 4.26 | 7.85 | 3.91 | 62732 | 6.87947288 | CS |
| 12 | -1.4475 | -26.5718219367 | 5.4475 | 7.85 | 3.3502 | 266275 | 5.52198449 | CS |
| 26 | -7.35 | -64.7577092511 | 11.35 | 12.25 | 3.3502 | 577012 | 6.54520283 | CS |
| 52 | -12.335 | -75.5127027854 | 16.335 | 25.75 | 3.3502 | 401278 | 9.03507445 | CS |
| 156 | -752.25 | -99.4710743802 | 756.25 | 828.125 | 3.3502 | 926610 | 185.01889417 | CS |
| 260 | -602.25 | -99.3402061856 | 606.25 | 2812.5 | 3.3502 | 1927458 | 982.74207694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 4.01 | -0.69 | -14.68 | 4.8 | 4.93 | 4 | 43776 |
| 1726785300 | 4.7 | -0.19 | -3.89 | 5 | 5.37 | 4.7 | 20779 |
| 1726698900 | 4.89 | -0.06 | -1.21 | 4.86 | 5.13 | 4.78 | 13282 |
| 1726612500 | 4.95 | 0.5 | 11.24 | 5.2 | 5.4226 | 4.7 | 47160 |
| 1726526100 | 4.45 | -1.5 | -25.21 | 5.75 | 6.17 | 4.45 | 55485 |
| 1726266900 | 5.95 | -0.75 | -11.19 | 6.55 | 6.95 | 5.7 | 27148 |
| 1726180500 | 6.7 | -0.79 | -10.55 | 7.4292 | 7.4292 | 6.05 | 58001 |
| 1726094100 | 7.49 | -0.35 | -4.46 | 7.71 | 7.8399 | 6.6207 | 124587 |
| 1726007700 | 7.84 | 2.74 | 53.73 | 5.24 | 7.85 | 5.0001 | 678107 |
| 1725921300 | 5.1 | 1.11 | 27.82 | 3.99 | 5.15 | 3.99 | 43268 |
| 1725662100 | 3.99 | -0.14 | -3.39 | 4.08 | 4.22 | 3.99 | 12439 |
| 1725575700 | 4.13 | 0.01 | 0.24 | 4.1087999 | 4.2205 | 4.08 | 4648 |
| 1725489300 | 4.12 | 0.02 | 0.49 | 4.07 | 4.13 | 4 | 5547 |
| 1725402900 | 4.1 | 0.16 | 4.06 | 4.1 | 4.1 | 3.96 | 1358 |
| 1725057300 | 3.94 | -0.06 | -1.50 | 3.91 | 4.07 | 3.91 | 3258 |
| 1724970900 | 4 | -0.22 | -5.21 | 4.22 | 4.25 | 4 | 6022 |
| 1724884500 | 4.22 | -0.37 | -8.06 | 4.51 | 4.7 | 4.2 | 15412 |
| 1724798100 | 4.59 | 0.31 | 7.24 | 4.24 | 4.6 | 4.24 | 13813 |
| 1724711700 | 4.28 | 0.03 | 0.71 | 4.26 | 4.48 | 4.18 | 8725 |
| 1724452500 | 4.25 | -0.14 | -3.19 | 4.34 | 4.5161 | 4.0256 | 8940 |
| 1724366100 | 4.39 | -0.08 | -1.79 | 4.47 | 4.5399 | 4.3099999 | 3564 |
| 1724279700 | 4.47 | -0.1 | -2.19 | 4.58 | 4.686 | 4.3201 | 8673 |
| 1724193300 | 4.57 | -0.2 | -4.19 | 4.84 | 4.8473 | 4.205 | 26443 |
| 1724106900 | 4.7699999 | 0.86 | 21.99 | 3.97 | 4.78 | 3.79 | 75824 |
| 1723847700 | 3.91 | 0.14 | 3.71 | 3.835 | 3.99 | 3.75 | 32133 |
| 1723761300 | 3.77 | -0.03 | -0.79 | 3.8 | 3.8942 | 3.3502 | 75076 |
| 1723674900 | 3.8 | -0.69 | -15.37 | 4.3 | 4.44 | 3.63 | 45204 |
| 1723588500 | 4.4898999 | -0.64 | -12.48 | 4.6701 | 4.7911 | 4.0599999 | 56635 |
| 1723502100 | 5.13 | 0.14 | 2.75 | 5.0375 | 5.5 | 5 | 18557 |
| 1723242900 | 4.9925 | -0.76 | -13.17 | 5.05 | 5.415 | 4.6 | 24672 |
| 1723156500 | 5.749975 | 0.47 | 9.00 | 5.235 | 5.75 | 5.0025 | 25426 |
| 1723070100 | 5.2749999 | 0.34 | 6.84 | 5 | 5.375 | 4.7475 | 19664 |
| 1722983700 | 4.9375 | 0.2 | 4.28 | 4.825 | 5 | 4.725 | 6768 |
| 1722897300 | 4.735 | -0.14 | -2.87 | 4.5249999 | 4.9475 | 4.2575 | 12818 |
| 1722638100 | 4.875 | -0.33 | -6.25 | 4.975 | 4.995 | 4.8324999 | 11203 |
| 1722551700 | 5.2 | -0.1 | -1.89 | 5.4075 | 5.7425 | 5 | 15749 |
| 1722465300 | 5.3 | -0.35 | -6.19 | 5.7924999 | 5.7924999 | 5.3 | 11604 |
| 1722378900 | 5.65 | -0.3 | -5.08 | 5.925 | 5.9975 | 5.6325 | 7986 |
| 1722292500 | 5.952475 | 0.3 | 5.31 | 5.575 | 6.25 | 5.5175 | 7997 |
| 1722033300 | 5.6525 | -0.05 | -0.88 | 5.5325 | 5.7025 | 5.51 | 4109 |
| 1721946900 | 5.7025 | 0.07 | 1.29 | 5.74 | 5.88875 | 5.51 | 9162 |
| 1721860500 | 5.63 | -0.02 | -0.35 | 5.6875 | 5.9801 | 5.625 | 5375 |
| 1721774100 | 5.65 | -0.06 | -1.09 | 5.75 | 6.15 | 5.51 | 9940 |
| 1721687700 | 5.7125 | -0.24 | -3.99 | 5.875 | 6.247475 | 5.51 | 5584 |
| 1721428500 | 5.9499999 | -0.22 | -3.51 | 6.21 | 6.415 | 5.9425 | 5750 |
| 1721342100 | 6.166275 | 0.11 | 1.75 | 6 | 6.25 | 6 | 6010 |
| 1721255700 | 6.06 | -0.2 | -3.23 | 6.3495 | 6.75 | 5.8724999 | 14804 |
| 1721169300 | 6.26225 | 0.26 | 4.37 | 5.9975 | 6.39 | 5.8775 | 12815 |
| 1721082900 | 6 | -0.03 | -0.46 | 5.97 | 6.2425 | 5.7875 | 10479 |
| 1720823700 | 6.0275 | 0.33 | 5.75 | 5.6975 | 6.1225 | 5.50275 | 19281 |
| 1720737300 | 5.7 | 0.09 | 1.51 | 5.6125 | 5.945 | 5.41 | 14259 |
| 1720650900 | 5.615 | 0.22 | 3.98 | 5.37 | 5.75 | 5.17 | 18036 |
| 1720564500 | 5.4 | 0.06 | 1.17 | 5.325 | 5.55 | 5.075 | 20163 |
| 1720478100 | 5.3374999 | -0.08 | -1.48 | 5.9499999 | 6.2475 | 5.04 | 180764 |
| 1720218900 | 5.4175 | 0.14 | 2.70 | 5.2 | 5.75 | 5.1975 | 12390 |
| 1720040640 | 5.2749999 | 0.14 | 2.78 | 5.055 | 5.4 | 5.05 | 6832 |
| 1719959700 | 5.1325 | -0.11 | -2.10 | 5.425 | 5.4899999 | 5.0325 | 14870 |
| 1719873300 | 5.2425 | -0.21 | -3.81 | 5.4475 | 5.5 | 5 | 18434 |
| 1719614100 | 5.45 | 0.08 | 1.40 | 5.3199999 | 5.4975 | 4.9775 | 18017 |
| 1719527700 | 5.375 | -0.25 | -4.44 | 5.5 | 5.6224999 | 5.375 | 15262 |
| 1719441300 | 5.625 | 0.15 | 2.74 | 5.31 | 5.8475 | 5.2675 | 17985 |
| 1719354900 | 5.475 | -0.14 | -2.41 | 5.575 | 6.125 | 5.25 | 37518 |
| 1719268500 | 5.6099999 | -0.91 | -13.99 | 5.75 | 6.22 | 5.5024999 | 52572 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
