Trevena Historical Data - TRVN

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Trevena Inc TRVN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0182 -2.36% 0.7517 0.74 0.7699 0.7644 0.7699 00:00:03
more quote information »

TRVN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.78270.81990.73010.7629628555,073-0.031-3.96%
1 Month0.910.990.73010.8511299659,530-0.1583-17.4%
3 Months0.71630.990.65110.8229301590,4300.03544.94%
6 Months0.90241.100.600.8429322572,191-0.1507-16.7%
1 Year1.402.000.601.20844,717-0.6483-46.31%
3 Years4.905.160.38231.601,373,019-4.15-84.66%
5 Years5.3213.570.38232.981,034,902-4.57-85.87%

TRVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 0.754388 -0.01551 -2.01% 0.7644 0.77 0.74 470,994
Feb 20 2020 0.7699 0.0115 1.52% 0.75 0.77 0.741 461,791
Feb 19 2020 0.7584 0.0084 1.12% 0.7502 0.7649 0.7301 463,410
Feb 18 2020 0.75 -0.0299 -3.83% 0.78 0.80 0.7411 770,046
Feb 14 2020 0.7799 0.0079 1.02% 0.7827 0.8199 0.76 525,043
Feb 13 2020 0.772 -0.0079 -1.01% 0.81 0.823 0.755 794,388
Feb 12 2020 0.7799 -0.0301 -3.72% 0.82 0.83 0.7525 729,288
Feb 11 2020 0.81 0.02 2.53% 0.80 0.84 0.7978 774,170
Feb 10 2020 0.79 -0.025 -3.07% 0.84 0.8897 0.7703 1,068,440
Feb 07 2020 0.815 -0.0376 -4.41% 0.8272 0.86 0.814956 356,673
Feb 06 2020 0.8526 0.026 3.15% 0.8353 0.8798 0.8216 344,456
Feb 05 2020 0.8266 -0.0103 -1.23% 0.8528 0.89 0.80 551,983
Feb 04 2020 0.8369 -0.0631 -7.01% 0.9045 0.9045 0.8369 632,162
Feb 03 2020 0.90 0.01465 1.65% 0.89 0.91 0.89 238,503
Jan 31 2020 0.88535 0.01515 1.74% 0.8701 0.988 0.8701 379,830
Jan 30 2020 0.8702 -0.0602 -6.47% 0.92 0.93 0.8601 477,595
Jan 29 2020 0.9304 0.0058 0.63% 0.9305 0.97 0.90 378,674
Jan 28 2020 0.9246 -0.0209 -2.21% 0.95 0.9598 0.8501 825,744
Jan 27 2020 0.9455 -0.0249 -2.57% 0.99 0.99 0.92 889,163
Jan 24 2020 0.9704 0.0605 6.65% 0.91 0.9875 0.881 1,869,710
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.