Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Trevena Inc (TRVN)
Trevena Inc (TRVN) Historical

TRVN Trevena Inc

0.3501

-0.0159 (-4.34%)

Apr 19 2024 - Closed

Delayed by 15 minutes

TRVN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	0.352	-0.014	-3.83%	0.347	0.3599	0.3227	170,496
Apr 18 2024	0.366	-0.036	-8.96%	0.4225	0.43	0.3625	1,229,277
Apr 17 2024	0.402	0.009	2.29%	0.3857	0.41	0.3727	3,536,634
Apr 16 2024	0.393	0.00115	0.29%	0.39	0.403	0.371	73,078
Apr 15 2024	0.391854	0.01045	2.74%	0.379	0.42	0.379	68,077
Apr 12 2024	0.3814	-0.0316	-7.65%	0.419	0.419	0.37	180,768
Apr 11 2024	0.413	0.007	1.72%	0.4098	0.42	0.4055	44,875
Apr 10 2024	0.406	0.0057	1.42%	0.4054	0.42	0.4007	89,064
Apr 09 2024	0.4003	-0.011	-2.67%	0.41	0.4249	0.40	81,010
Apr 08 2024	0.4113	-0.0057	-1.37%	0.417	0.423931	0.39	35,127
Apr 05 2024	0.417	0.021	5.30%	0.404	0.42	0.399	81,577
Apr 04 2024	0.396	0.017	4.49%	0.39	0.4099	0.39	112,846
Apr 03 2024	0.379	0.0077	2.07%	0.3995	0.413699	0.3625	238,949
Apr 02 2024	0.3713	-0.0287	-7.18%	0.40	0.411	0.3001	353,355
Apr 01 2024	0.40	-0.06	-13.04%	0.4556	0.46	0.39	421,139
Mar 28 2024	0.46	0.0014	0.31%	0.49	0.49	0.45	141,466
Mar 27 2024	0.4586	0.0153	3.45%	0.456	0.4625	0.44	68,134
Mar 26 2024	0.4433	0.0083	1.91%	0.436	0.471425	0.431	134,367
Mar 25 2024	0.435	-0.025	-5.43%	0.454	0.4699	0.4212	95,270
Mar 22 2024	0.46	-0.0412	-8.22%	0.509	0.51	0.4068	363,904
Mar 21 2024	0.5012	-0.0287	-5.42%	0.521	0.541	0.495	150,061
Mar 20 2024	0.5299	-0.0201	-3.65%	0.55	0.55	0.5101	234,029
Mar 19 2024	0.55	0.00	0.00%	0.55	0.5656	0.55	133,076
Mar 18 2024	0.55	0.00	0.00%	0.558	0.568	0.5472	89,760
Mar 15 2024	0.55	-0.014	-2.48%	0.56	0.568	0.55	93,606
Mar 14 2024	0.564	0.011	1.99%	0.565	0.57	0.552	71,836
Mar 13 2024	0.553	-0.0092	-1.64%	0.56	0.5749	0.553	98,361
Mar 12 2024	0.5622	-0.0028	-0.50%	0.56	0.5746	0.55	67,151
Mar 11 2024	0.565	-0.0093	-1.62%	0.5571	0.57	0.55	76,888
Mar 08 2024	0.5743	0.0163	2.92%	0.551	0.58	0.55	90,547
Mar 07 2024	0.558	-0.0219	-3.78%	0.58	0.586	0.55	79,741
Mar 06 2024	0.5799	0.0145	2.56%	0.56	0.59	0.56	30,936
Mar 05 2024	0.5654	-0.0245	-4.15%	0.57	0.57	0.55	91,372
Mar 04 2024	0.5899	0.019	3.33%	0.58	0.6185	0.5631	55,973
Mar 01 2024	0.5709	-0.0101	-1.74%	0.5632	0.61688	0.56	129,239
Feb 29 2024	0.581	0.011	1.93%	0.5675	0.62	0.56	355,304
Feb 28 2024	0.57	-0.011	-1.89%	0.58	0.6199	0.553	180,077
Feb 27 2024	0.581	0.0035	0.61%	0.57	0.70	0.5505	1,265,005
Feb 26 2024	0.5775	0.0164	2.92%	0.561	0.58	0.561	29,909
Feb 23 2024	0.5611	-0.0071	-1.25%	0.5781	0.58	0.54	66,132
Feb 22 2024	0.5682	0.0026	0.46%	0.5788	0.58	0.5644	19,268
Feb 21 2024	0.5656	-0.0036	-0.63%	0.56	0.5691	0.56	30,090
Feb 20 2024	0.5692	-0.0018	-0.32%	0.6025	0.6099	0.55	44,517
Feb 16 2024	0.571	-0.0485	-7.83%	0.61	0.6244	0.57	125,923
Feb 15 2024	0.6195	0.0127	2.09%	0.612	0.6198	0.58001	31,197
Feb 14 2024	0.6068	0.0268	4.62%	0.572	0.6162	0.572	57,474
Feb 13 2024	0.58	0.00	0.00%	0.5883	0.5899	0.58	24,205
Feb 12 2024	0.58	-0.0055	-0.94%	0.5853	0.60	0.5728	70,577
Feb 09 2024	0.5855	0.0152	2.67%	0.581	0.604	0.570401	37,783
Feb 08 2024	0.5703	-0.0271	-4.54%	0.5915	0.6091	0.57	44,372
Feb 07 2024	0.5974	0.0159	2.73%	0.58	0.62605	0.57	185,917
Feb 06 2024	0.5815	0.0053	0.92%	0.6068	0.615	0.58	23,799
Feb 05 2024	0.5762	-0.0417	-6.75%	0.615	0.615	0.555894	139,716
Feb 02 2024	0.6179	-0.0061	-0.98%	0.6195	0.62	0.603	81,620
Feb 01 2024	0.624	-0.0169	-2.64%	0.65	0.65	0.61	98,219
Jan 31 2024	0.6409	-0.0292	-4.36%	0.65	0.6531	0.62	29,972
Jan 30 2024	0.6701	0.0201	3.09%	0.6473	0.6998	0.62	191,623
Jan 29 2024	0.65	0.0137	2.15%	0.64	0.65	0.632	65,561
Jan 26 2024	0.6363	-0.0079	-1.23%	0.6383	0.649	0.632	22,173
Jan 25 2024	0.6442	0.001	0.16%	0.67	0.6733	0.63	66,205
Jan 24 2024	0.6432	-0.0301	-4.47%	0.6908	0.7077	0.638	54,618
Jan 23 2024	0.6733	-0.0117	-1.71%	0.6959	0.70	0.67	60,105
Jan 22 2024	0.685	-0.0149	-2.13%	0.686	0.713	0.6806	49,291

Delayed Upgrade Clock