TRVN

Trevena Historical Data

Company Name Stock Ticker Symbol Market Type
Trevena Inc TRVN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0051 -2.91% 0.1703 19:08:37
Open Price Low Price High Price Close Price Prev Close
0.1712 0.161 0.18 0.165 0.1754
more quote information »

TRVN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.200.210.1610.1847235724,207-0.0297-14.85%
1 Month0.23080.23080.1610.1998363596,998-0.0605-26.21%
3 Months0.4140.42480.1610.2530857999,774-0.2437-58.86%
6 Months0.50850.61110.1610.34444941,610,925-0.3382-66.51%
1 Year1.211.3250.1610.52291641,383,895-1.04-85.93%
3 Years0.974.500.1611.832,734,318-0.7997-82.44%
5 Years2.484.500.1611.712,339,872-2.31-93.13%

TRVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 0.165 -0.0104 -5.93% 0.1712 0.18 0.161 838,169
Sep 22 2022 0.1754 -0.0041 -2.28% 0.185 0.1884 0.1749 437,272
Sep 21 2022 0.1795 -0.0025 -1.37% 0.185 0.1875 0.179 678,309
Sep 20 2022 0.182 -0.003 -1.62% 0.19 0.19 0.182 265,103
Sep 19 2022 0.185 -0.005 -2.63% 0.191 0.199 0.1825 695,849
Sep 16 2022 0.19 -0.015 -7.32% 0.20 0.21 0.1851 1,544,504
Sep 15 2022 0.205 -0.001 -0.49% 0.20 0.2173 0.20 357,726
Sep 14 2022 0.206 -0.0029 -1.39% 0.2101 0.2193 0.206 394,395
Sep 13 2022 0.2089 0.0009 0.43% 0.21 0.21 0.2005 414,052
Sep 12 2022 0.208 -0.0007 -0.34% 0.21 0.223 0.2075 668,105
Sep 09 2022 0.2087 0.0044 2.15% 0.2088 0.209 0.2039 440,437
Sep 08 2022 0.2043 0.0043 2.15% 0.1983 0.207 0.1983 590,091
Sep 07 2022 0.20 0.0034 1.73% 0.20 0.205 0.1945 1,094,189
Sep 06 2022 0.1966 -0.0093 -4.52% 0.2098 0.2098 0.1955 632,888
Sep 02 2022 0.2059 -0.0057 -2.69% 0.2135 0.2199 0.205 271,554
Sep 01 2022 0.2116 -0.0043 -1.99% 0.2169 0.2199 0.2091 316,649
Aug 31 2022 0.2159 0.00575 2.74% 0.22 0.2259 0.215 356,825
Aug 30 2022 0.21015 0.00365 1.77% 0.21 0.2229 0.2019 977,951
Aug 29 2022 0.2065 -0.0102 -4.71% 0.221 0.221 0.202 487,756
Aug 26 2022 0.2167 -0.0128 -5.58% 0.2308 0.2308 0.2155 719,311
Aug 25 2022 0.2295 -0.0015 -0.65% 0.24 0.25 0.2275 713,086
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.

Log in to InvestorsHub
Register Now