TRVN

Trevena Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Trevena Inc TRVN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0049 -0.4% 1.2201 19:57:16
Open Price Low Price High Price Close Price Prev Close
1.20 1.20 1.26 1.23 1.225
more quote information »

TRVN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.231.361.201.281,210,588-0.0099-0.8%
1 Month1.251.401.181.27866,206-0.0299-2.39%
3 Months1.701.721.09091.371,355,574-0.4799-28.23%
6 Months1.952.311.09091.722,448,149-0.7299-37.43%
1 Year2.803.401.09092.213,228,090-1.58-56.43%
3 Years1.724.500.38231.883,100,270-0.4999-29.06%
5 Years6.998.000.38232.002,191,551-5.77-82.55%

TRVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 1.23 0.00 0.41% 1.20 1.26 1.20 594,922
Sep 23 2021 1.225 0.01 0.41% 1.21 1.24 1.20 819,243
Sep 22 2021 1.22 0.00 0.0% 1.21 1.24 1.20 1,030,143
Sep 21 2021 1.22 -0.03 -2.4% 1.24 1.27 1.21 807,832
Sep 20 2021 1.25 -0.11 -8.09% 1.28 1.31 1.22 1,244,405
Sep 17 2021 1.36 0.14 11.48% 1.23 1.36 1.21 2,151,319
Sep 16 2021 1.22 0.00 0.0% 1.19 1.25 1.19 697,739
Sep 15 2021 1.22 0.02 1.67% 1.20 1.22 1.18 967,901
Sep 14 2021 1.20 -0.05 -4.0% 1.26 1.2612 1.20 968,845
Sep 13 2021 1.25 0.00 0.0% 1.25 1.27 1.2301 536,217
Sep 10 2021 1.25 0.02 1.63% 1.26 1.27 1.24 518,689
Sep 09 2021 1.23 -0.01 -0.81% 1.23 1.26 1.22 858,048
Sep 08 2021 1.24 -0.05 -3.88% 1.31 1.318 1.23 1,023,663
Sep 07 2021 1.29 -0.07 -5.15% 1.35 1.36 1.29 588,119
Sep 03 2021 1.36 -0.03 -2.16% 1.37 1.3705 1.32 680,904
Sep 02 2021 1.39 0.04 2.96% 1.36 1.40 1.35 680,371
Sep 01 2021 1.35 0.03 2.27% 1.30 1.36 1.30 573,851
Aug 31 2021 1.32 0.06 4.76% 1.28 1.33 1.27 797,882
Aug 30 2021 1.26 -0.04 -3.08% 1.33 1.345 1.25 718,122
Aug 27 2021 1.30 0.08 6.56% 1.25 1.30 1.22 794,617
Aug 26 2021 1.22 -0.05 -3.94% 1.26 1.32 1.21 809,246
Aug 25 2021 1.27 0.04 3.25% 1.23 1.36 1.21 1,335,010
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.