TRVN

Trevena Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Trevena Inc TRVN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.34 15.45% 2.54 20:00:00
Close Price Low Price High Price Open Price Previous Close
2.60 2.22 2.67 2.22 2.20
more quote information »

TRVN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.792.671.752.128,923,1720.7541.9%
1 Month1.952.671.451.819,305,3910.5930.26%
3 Months1.744.501.342.2910,650,7210.8045.98%
6 Months0.59764.500.462.045,992,2851.94325.03%
1 Year1.004.500.461.933,369,5381.54154.0%
3 Years2.574.500.38231.682,280,533-0.03-1.17%
5 Years11.8113.570.38232.281,588,418-9.27-78.49%

TRVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 2.60 0.38 17.12% 2.22 2.67 2.20 16,436,061
Sep 17 2020 2.22 0.00 0.0% 2.21 2.35 2.18 8,687,851
Sep 16 2020 2.22 0.10 4.72% 2.10 2.32 2.06 11,338,682
Sep 15 2020 2.12 0.06 2.91% 2.17 2.24 1.99 6,227,347
Sep 14 2020 2.06 0.26 14.44% 1.86 2.25 1.76 18,540,320
Sep 11 2020 1.80 0.03 1.69% 1.79 1.82 1.75 2,517,486
Sep 10 2020 1.77 0.03 1.72% 1.74 1.85 1.70 3,768,480
Sep 09 2020 1.74 0.09 5.45% 1.64 1.74 1.61 2,427,871
Sep 08 2020 1.65 -0.04 -2.37% 1.67 1.71 1.60 2,483,969
Sep 04 2020 1.69 0.02 1.2% 1.66 1.69 1.55 5,518,490
Sep 03 2020 1.67 -0.04 -2.34% 1.697 1.74 1.63 4,138,914
Sep 02 2020 1.71 -0.08 -4.47% 1.80 1.81 1.68 5,075,678
Sep 01 2020 1.79 0.05 2.87% 1.735 1.82 1.66 5,243,192
Aug 31 2020 1.74 -0.05 -2.79% 1.82 1.91 1.72 7,267,236
Aug 28 2020 1.79 0.21 13.29% 1.81 1.98 1.65 42,089,060
Aug 27 2020 1.58 0.06 3.95% 1.50 1.615 1.47 5,758,958
Aug 26 2020 1.52 -0.06 -3.8% 1.61 1.65 1.52 3,912,760
Aug 25 2020 1.58 0.00 0.01% 1.48 1.64 1.45 9,398,907
Aug 24 2020 1.5798 0.03 1.92% 1.77 1.90 1.51 13,725,182
Aug 21 2020 1.55 -0.41 -20.92% 1.95 2.00 1.52 21,760,097
Aug 20 2020 1.96 0.00 0.0% 2.04 2.17 1.94 10,207,170
Aug 19 2020 1.96 -0.13 -6.22% 2.00 2.09 1.90 10,019,300
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.