Trevena Inc (TRVN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.162 | -41.5384615385 | 0.39 | 0.4369 | 0.191 | 9758134 | 0.24750178 | CS |
| 4 | -0.182 | -44.3902439024 | 0.41 | 0.4369 | 0.191 | 2206382 | 0.25008131 | CS |
| 12 | -0.2276 | -49.9561018437 | 0.4556 | 0.46 | 0.191 | 849175 | 0.27580093 | CS |
| 26 | -0.432 | -65.4545454545 | 0.66 | 0.7693 | 0.191 | 451421 | 0.31946017 | CS |
| 52 | -0.682 | -74.9450549451 | 0.91 | 1.12 | 0.191 | 466697 | 0.5900373 | CS |
| 156 | -47.772 | -99.525 | 48 | 50 | 0.191 | 1056153 | 12.47982689 | CS |
| 260 | -26.522 | -99.1476635514 | 26.75 | 112.5 | 0.191 | 1935785 | 39.44408544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 38589182 |
| 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 | 45894 |
| 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 | 73324 |
| 1717799700 | 0.3996 | -0.0047 | -1.16 | 0.412 | 0.412 | 0.38265 | 75297 |
| 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 | 13429 |
| 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 | 0.38 | 0.4199 | 0.37 | 114896 |
| 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 | 0.39 | 0.403 | 0.371 | 73078 |
| 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 | 0.4054 | 0.42 | 0.4007 | 89064 |
| 1712702100 | 0.4003 | -0.011 | -2.67 | 0.4099999 | 0.4249 | 0.4 | 81010 |
| 1712615700 | 0.4113 | -0.0057 | -1.37 | 0.417 | 0.423931 | 0.39 | 35127 |
| 1712356500 | 0.417 | 0.021 | 5.30 | 0.404 | 0.42 | 0.399 | 81577 |
| 1712270100 | 0.396 | 0.017 | 4.49 | 0.39 | 0.4099 | 0.39 | 112846 |
| 1712183700 | 0.379 | 0.0077 | 2.07 | 0.3995 | 0.413699 | 0.3625 | 238949 |
| 1712097300 | 0.3713 | -0.0287 | -7.18 | 0.4 | 0.4109999 | 0.3001 | 353355 |
| 1712010900 | 0.4 | -0.06 | -13.04 | 0.4556 | 0.46 | 0.39 | 421139 |
| 1711665300 | 0.46 | 0.0014 | 0.31 | 0.49 | 0.49 | 0.45 | 141466 |
| 1711578900 | 0.4586 | 0.0153 | 3.45 | 0.456 | 0.4625 | 0.44 | 68134 |
| 1711492500 | 0.4433 | 0.0083 | 1.91 | 0.436 | 0.471425 | 0.431 | 134367 |
| 1711406100 | 0.435 | -0.025 | -5.43 | 0.454 | 0.4699 | 0.4212 | 95270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
