TRVN

Trevena Historical Data

TRVN Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 1.10 -0.01 -0.9% 1.10 1.11 1.09 1,049,497
Oct 21 2021 1.11 -0.01 -0.89% 1.11 1.14 1.1025 571,778
Oct 20 2021 1.12 0.01 0.9% 1.10 1.13 1.10 637,652
Oct 19 2021 1.11 0.01 0.91% 1.10 1.12 1.08 489,503
Oct 18 2021 1.10 -0.04 -3.51% 1.14 1.15 1.08 1,493,556
Oct 15 2021 1.14 -0.02 -1.72% 1.18 1.20 1.14 1,323,898
Oct 14 2021 1.16 -0.01 -0.85% 1.18 1.20 1.16 511,850
Oct 13 2021 1.17 0.00 0.0% 1.15 1.1892 1.15 511,174
Oct 12 2021 1.17 0.01 0.86% 1.15 1.18 1.15 431,452
Oct 11 2021 1.16 0.00 0.0% 1.16 1.18 1.14 707,336
Oct 08 2021 1.16 -0.02 -1.69% 1.18 1.20 1.16 385,323
Oct 07 2021 1.18 0.01 0.85% 1.18 1.20 1.17 583,211
Oct 06 2021 1.17 -0.03 -2.5% 1.19 1.20 1.15 1,406,112
Oct 05 2021 1.20 -0.04 -3.23% 1.23 1.24 1.20 982,225
Oct 04 2021 1.24 -0.05 -3.88% 1.26 1.27 1.23 1,310,380
Oct 01 2021 1.29 0.06 4.88% 1.24 1.325 1.23 1,974,795
Sep 30 2021 1.23 0.01 0.82% 1.29 1.30 1.23 1,946,016
Sep 29 2021 1.22 0.00 0.0% 1.22 1.25 1.20 806,752
Sep 28 2021 1.22 -0.08 -6.15% 1.27 1.28 1.22 755,359
Sep 27 2021 1.30 0.07 5.69% 1.23 1.31 1.23 1,208,001
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 06 2021 1.36 0.00 +0.00% 1.37 1.3705 1.32 0
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
Aug 24 2021 1.23 0.04 3.36% 1.18 1.25 1.171 994,375
Aug 23 2021 1.19 0.08 7.21% 1.10 1.20 1.0909 1,512,268
Aug 20 2021 1.11 -0.05 -4.31% 1.14 1.16 1.10 1,947,358
Aug 19 2021 1.16 -0.04 -3.33% 1.18 1.21 1.15 845,807
Aug 18 2021 1.20 0.01 0.84% 1.17 1.23 1.15 1,164,555
Aug 17 2021 1.19 -0.04 -3.25% 1.21 1.2269 1.18 788,644
Aug 16 2021 1.23 -0.05 -3.91% 1.25 1.25 1.19 1,290,665
Aug 13 2021 1.28 0.03 2.4% 1.23 1.29 1.22 1,474,336
Aug 12 2021 1.25 -0.15 -10.71% 1.2368 1.31 1.1501 5,795,233
Aug 11 2021 1.40 -0.04 -2.78% 1.42 1.42 1.34 1,733,479
Aug 10 2021 1.44 0.03 2.13% 1.41 1.45 1.395 779,682
Aug 09 2021 1.41 0.01 0.71% 1.42 1.48 1.39 932,734
Aug 06 2021 1.40 -0.03 -2.1% 1.40 1.43 1.36 1,242,003
Aug 05 2021 1.43 0.18 14.4% 1.35 1.5399 1.325 4,546,523
Aug 04 2021 1.25 -0.11 -8.09% 1.34 1.38 1.25 2,320,341
Aug 03 2021 1.36 0.00 0.0% 1.35 1.36 1.33 714,015
Aug 02 2021 1.36 0.03 2.26% 1.345 1.38 1.32 1,438,254
Jul 30 2021 1.33 -0.07 -5.0% 1.38 1.40 1.3299 2,058,317
Jul 29 2021 1.40 -0.05 -3.45% 1.41 1.44 1.40 812,928
Jul 28 2021 1.45 0.04 2.84% 1.38 1.465 1.38 1,009,118
Jul 27 2021 1.41 0.02 1.44% 1.39 1.435 1.33 1,467,345


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.