Trevena Historical Data - TRVN

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 High Price Low Price Open Price Close Price Last Traded
  -0.0167 -1.7% 0.963 1.00 0.96 0.98 0.9797 12:59:26
more quote information »

TRVN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.901410.90.9609300k0.06166.83%
1 Month11.10.890.9701421k-0.037-3.70%
3 Months0.90231.10.680.9252484k0.06076.73%
6 Months1.511.650.681.1204676k-0.547-36.23%
1 Year1.0120.38231.10902M-0.047-4.65%
3 Years6.1380.38231.82891M-5.167-84.29%
5 Years4.9813.570.38233.08811M-4.017-80.66%

TRVN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 16 20190.9797+0.0167+1.73%0.92010.999184,115
Oct 15 20190.963-0.0307-3.09%0.9370.9989279,979
Oct 14 20190.9937+0.0131+1.34%0.9460.9937156,118
Oct 11 20190.9806+0.0545+5.88%0.900.99497,857
Oct 10 20190.9261+0.0187+2.06%0.900.94177,881
Oct 09 20190.9074-0.0375-3.97%0.890.985529,653
Oct 08 20190.9449-0.0251-2.59%0.93080.99416,459
Oct 07 20190.97-0.0202-2.04%0.95511.01215,946
Oct 04 20190.9902-0.0698-6.58%0.931.10743,124
Oct 03 20191.06+0.07+7.53%0.97011.08636,211
Oct 02 20190.9858+0.0058+0.59%0.951.02359,145
Oct 01 20190.98+0.0098+1.01%0.93850.999376,205
Sep 30 20190.9702+0.0302+3.21%0.91060.9879266,009
Sep 27 20190.94+0.04+4.44%0.911.00635,199
Sep 26 20190.90-0.0195-2.12%0.900.9654503,304
Sep 25 20190.9195-0.0155-1.66%0.9050.9481405,582
Sep 24 20190.935-0.035-3.61%0.93150.9995383,488
Sep 23 20190.97-0.010552-1.08%0.940.975398,026
Sep 20 20190.980552-0.029348-2.91%0.9721.0296487,490
Sep 19 20191.00990.00-0.01%0.99011.04470,415
Sep 18 20191.01+0.02+1.54%0.99011.05533,835
Sep 17 20190.9947-0.0013-0.13%0.9871.05605,622
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.