Trevena Inc (TRVN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0055 | -2.52409362093 | 0.2179 | 0.2499 | 0.2 | 328293 | 0.2102747 | CS |
| 4 | -0.1945 | -47.8004423691 | 0.4069 | 0.4369 | 0.191 | 2813249 | 0.24663594 | CS |
| 12 | -0.1666 | -43.9577836412 | 0.379 | 0.4498 | 0.191 | 988227 | 0.26671749 | CS |
| 26 | -0.4993 | -70.1559645918 | 0.7117 | 0.7693 | 0.191 | 516635 | 0.30241369 | CS |
| 52 | -0.7162 | -77.1268576351 | 0.9286 | 1.12 | 0.191 | 497476 | 0.55994344 | CS |
| 156 | -39.0376 | -99.4588535032 | 39.25 | 41.25 | 0.191 | 1003611 | 10.05712507 | CS |
| 260 | -25.5376 | -99.1751456311 | 25.75 | 112.5 | 0.191 | 1938382 | 39.35017446 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 0.2135 | -0.0032 | -1.48 | 0.238 | 0.2499 | 0.2016 | 4519107 |
| 1720218900 | 0.2167 | 0.0057 | 2.70 | 0.208 | 0.23 | 0.2079 | 309765 |
| 1720040640 | 0.211 | 0.0057 | 2.78 | 0.2022 | 0.216 | 0.202 | 170803 |
| 1719959700 | 0.2053 | -0.0044 | -2.10 | 0.217 | 0.2196 | 0.2013 | 371754 |
| 1719873300 | 0.2097 | -0.0083 | -3.81 | 0.2179 | 0.22 | 0.2 | 460850 |
| 1719614100 | 0.218 | 0.003 | 1.40 | 0.2128 | 0.2199 | 0.1991 | 450449 |
| 1719527700 | 0.215 | -0.01 | -4.44 | 0.22 | 0.2249 | 0.215 | 381560 |
| 1719441300 | 0.225 | 0.006 | 2.74 | 0.2124 | 0.2339 | 0.2107 | 449628 |
| 1719354900 | 0.219 | -0.0054 | -2.41 | 0.223 | 0.245 | 0.21 | 937959 |
| 1719268500 | 0.2244 | -0.0365 | -13.99 | 0.23 | 0.2488 | 0.2201 | 1314317 |
| 1719009300 | 0.2609 | 0.0149 | 6.06 | 0.2219 | 0.2674 | 0.202 | 4179778 |
| 1718922900 | 0.246 | -0.1084 | -30.59 | 0.35 | 0.3535 | 0.191 | 38580394 |
| 1718750100 | 0.3544 | -0.0381 | -9.71 | 0.4 | 0.42 | 0.3535 | 207004 |
| 1718663700 | 0.3925 | -0.0075 | -1.88 | 0.4 | 0.4299 | 0.39 | 29167 |
| 1718404500 | 0.4 | 0.0001 | 0.03 | 0.39 | 0.4369 | 0.39 | 207183 |
| 1718318100 | 0.3999 | 0.0129 | 3.33 | 0.3905 | 0.4097 | 0.38385 | 77203 |
| 1718231700 | 0.387 | -0.002 | -0.51 | 0.402 | 0.4099999 | 0.38 | 45893 |
| 1718145300 | 0.389 | 0.0036 | 0.93 | 0.3834 | 0.4025 | 0.3834 | 19867 |
| 1718058900 | 0.3854 | -0.0142 | -3.55 | 0.4069 | 0.4094999 | 0.385 | 73019 |
| 1717799700 | 0.3996 | -0.0047 | -1.16 | 0.412 | 0.412 | 0.38265 | 71322 |
| 1717713300 | 0.4043 | -0.003878 | -0.95 | 0.4091 | 0.4091 | 0.385 | 42243 |
| 1717626900 | 0.408178 | -0.005822 | -1.41 | 0.414 | 0.414 | 0.395 | 37856 |
| 1717540500 | 0.414 | 0.0060001 | 1.47 | 0.4099 | 0.4369 | 0.39 | 53752 |
| 1717454100 | 0.4079999 | 0.0179999 | 4.62 | 0.396 | 0.4099 | 0.3837999 | 62141 |
| 1717194900 | 0.39 | -0.011 | -2.74 | 0.392 | 0.4096 | 0.3891 | 31160 |
| 1717108500 | 0.401 | 0.009439 | 2.41 | 0.4 | 0.4099999 | 0.3825 | 38979 |
| 1717022100 | 0.391561 | 0.006561 | 1.70 | 0.399 | 0.3999 | 0.381 | 23113 |
| 1716935700 | 0.385 | -0.015 | -3.75 | 0.4099999 | 0.4099999 | 0.38 | 63992 |
| 1716590100 | 0.4 | -0.017 | -4.08 | 0.4099999 | 0.42 | 0.4 | 37520 |
| 1716503700 | 0.417 | 0.0093 | 2.28 | 0.401 | 0.4175 | 0.4002 | 13357 |
| 1716417300 | 0.4077 | -0.0023 | -0.56 | 0.4056 | 0.43 | 0.3999 | 75921 |
| 1716330900 | 0.4099999 | 0.0033999 | 0.84 | 0.395 | 0.4397 | 0.395 | 97152 |
| 1716244500 | 0.4066 | 0.0021 | 0.52 | 0.4099999 | 0.4387 | 0.4001 | 26455 |
| 1715985300 | 0.4045 | -0.0025 | -0.61 | 0.4045 | 0.4357 | 0.4001 | 42552 |
| 1715898900 | 0.4069999 | -0.0131 | -3.12 | 0.43 | 0.43 | 0.3904 | 77350 |
| 1715812500 | 0.4201 | 0.002109 | 0.50 | 0.4055 | 0.4299 | 0.404152 | 49925 |
| 1715726100 | 0.417991 | 9.1E-5 | 0.02 | 0.43 | 0.43 | 0.39 | 128742 |
| 1715639700 | 0.4179 | 0.0022 | 0.53 | 0.4188 | 0.43 | 0.4001 | 42413 |
| 1715380500 | 0.4157 | -0.0043 | -1.02 | 0.4289 | 0.4395 | 0.4099999 | 8715 |
| 1715294100 | 0.42 | -0.006 | -1.41 | 0.43 | 0.4398 | 0.42 | 78093 |
| 1715207700 | 0.426 | -0.014 | -3.18 | 0.4396 | 0.44 | 0.42 | 50257 |
| 1715121300 | 0.44 | 0.023 | 5.52 | 0.44 | 0.4498 | 0.401 | 115833 |
| 1715034900 | 0.417 | 0.0044 | 1.07 | 0.4281 | 0.4497 | 0.4099999 | 132233 |
| 1714775700 | 0.4126 | 0.0031001 | 0.76 | 0.4352 | 0.4352 | 0.38 | 76312 |
| 1714689300 | 0.4094999 | 0.0257 | 6.70 | 0.3861 | 0.4099999 | 0.38 | 66176 |
| 1714602900 | 0.3837999 | -0.0162 | -4.05 | 0.395 | 0.4019 | 0.3837999 | 38257 |
| 1714516500 | 0.4 | 0 | 0.00 | 0.4198 | 0.42 | 0.38 | 36165 |
| 1714430100 | 0.4 | 0.009 | 2.30 | 0.39 | 0.4 | 0.3877 | 15766 |
| 1714170900 | 0.391 | -0.018 | -4.40 | 0.3978 | 0.4089999 | 0.3835 | 46516 |
| 1714084500 | 0.4089999 | 0.0279999 | 7.35 | 0.371 | 0.4199 | 0.37 | 113944 |
| 1713998100 | 0.381 | -0.007 | -1.80 | 0.3855 | 0.39 | 0.3639 | 61317 |
| 1713911700 | 0.388 | 0.0178001 | 4.81 | 0.3585999 | 0.3999 | 0.3487 | 142817 |
| 1713825300 | 0.3701999 | 0.0181999 | 5.17 | 0.3532 | 0.3976 | 0.3232 | 434549 |
| 1713566100 | 0.352 | -0.014 | -3.83 | 0.3469999 | 0.3599 | 0.3227 | 170496 |
| 1713479700 | 0.366 | -0.036 | -8.96 | 0.4225 | 0.43 | 0.3625 | 1229277 |
| 1713393300 | 0.402 | 0.009 | 2.29 | 0.3857 | 0.4099999 | 0.3726999 | 3536634 |
| 1713306900 | 0.393 | 0.001146 | 0.29 | 0.380501 | 0.403 | 0.371 | 71113 |
| 1713220500 | 0.391854 | 0.010454 | 2.74 | 0.379 | 0.42 | 0.379 | 68077 |
| 1712961300 | 0.3814 | -0.0316 | -7.65 | 0.419 | 0.419 | 0.37 | 180768 |
| 1712874900 | 0.413 | 0.007 | 1.72 | 0.4098 | 0.42 | 0.4055 | 44875 |
| 1712788500 | 0.406 | 0.0057 | 1.42 | 0.4007 | 0.42 | 0.4007 | 84751 |
| 1712702100 | 0.4003 | -0.011 | -2.67 | 0.4099999 | 0.4249 | 0.4 | 81010 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
