ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

TRVN Trevena Inc

0.47
0.0114 (2.49%)
Last Updated: 13:44:16
Delayed by 15 minutes

TRVN Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.4586 0.0153 3.45% 0.456 0.4625 0.44 68,134
Mar 26 2024 0.4433 0.0083 1.91% 0.436 0.471425 0.431 134,367
Mar 25 2024 0.435 -0.025 -5.43% 0.454 0.4699 0.4212 95,270
Mar 22 2024 0.46 -0.0412 -8.22% 0.509 0.51 0.4068 363,904
Mar 21 2024 0.5012 -0.0287 -5.42% 0.521 0.541 0.495 150,061
Mar 20 2024 0.5299 -0.0201 -3.65% 0.55 0.55 0.5101 234,029
Mar 19 2024 0.55 0.00 0.00% 0.55 0.5656 0.55 133,076
Mar 18 2024 0.55 0.00 0.00% 0.558 0.568 0.5472 89,760
Mar 15 2024 0.55 -0.014 -2.48% 0.56 0.568 0.55 93,606
Mar 14 2024 0.564 0.011 1.99% 0.565 0.57 0.552 71,836
Mar 13 2024 0.553 -0.0092 -1.64% 0.56 0.5749 0.553 98,361
Mar 12 2024 0.5622 -0.0028 -0.50% 0.56 0.5746 0.55 67,151
Mar 11 2024 0.565 -0.0093 -1.62% 0.5571 0.57 0.55 76,888
Mar 08 2024 0.5743 0.0163 2.92% 0.551 0.58 0.55 90,547
Mar 07 2024 0.558 -0.0219 -3.78% 0.58 0.586 0.55 79,741
Mar 06 2024 0.5799 0.0145 2.56% 0.56 0.59 0.56 30,936
Mar 05 2024 0.5654 -0.0245 -4.15% 0.57 0.57 0.55 91,372
Mar 04 2024 0.5899 0.019 3.33% 0.58 0.6185 0.5631 55,973
Mar 01 2024 0.5709 -0.0101 -1.74% 0.5632 0.61688 0.56 129,239
Feb 29 2024 0.581 0.011 1.93% 0.5675 0.62 0.56 355,304
Feb 28 2024 0.57 -0.011 -1.89% 0.58 0.6199 0.553 180,077
Feb 27 2024 0.581 0.0035 0.61% 0.57 0.70 0.5505 1,265,005
Feb 26 2024 0.5775 0.0164 2.92% 0.561 0.58 0.561 29,909
Feb 23 2024 0.5611 -0.0071 -1.25% 0.5781 0.58 0.54 66,132
Feb 22 2024 0.5682 0.0026 0.46% 0.5788 0.58 0.5644 19,268
Feb 21 2024 0.5656 -0.0036 -0.63% 0.56 0.5691 0.56 30,090
Feb 20 2024 0.5692 -0.0018 -0.32% 0.6025 0.6099 0.55 44,517
Feb 16 2024 0.571 -0.0485 -7.83% 0.61 0.6244 0.57 125,923
Feb 15 2024 0.6195 0.0127 2.09% 0.612 0.6198 0.58001 31,197
Feb 14 2024 0.6068 0.0268 4.62% 0.572 0.6162 0.572 57,474
Feb 13 2024 0.58 0.00 0.00% 0.5883 0.5899 0.58 24,205
Feb 12 2024 0.58 -0.0055 -0.94% 0.5853 0.60 0.5728 70,577
Feb 09 2024 0.5855 0.0152 2.67% 0.581 0.604 0.570401 37,783
Feb 08 2024 0.5703 -0.0271 -4.54% 0.5915 0.6091 0.57 44,372
Feb 07 2024 0.5974 0.0159 2.73% 0.58 0.62605 0.57 185,917
Feb 06 2024 0.5815 0.0053 0.92% 0.6068 0.615 0.58 23,799
Feb 05 2024 0.5762 -0.0417 -6.75% 0.615 0.615 0.555894 139,716
Feb 02 2024 0.6179 -0.0061 -0.98% 0.6195 0.62 0.603 81,620
Feb 01 2024 0.624 -0.0169 -2.64% 0.65 0.65 0.61 98,219
Jan 31 2024 0.6409 -0.0292 -4.36% 0.65 0.6531 0.62 29,972
Jan 30 2024 0.6701 0.0201 3.09% 0.6473 0.6998 0.62 191,623
Jan 29 2024 0.65 0.0137 2.15% 0.64 0.65 0.632 65,561
Jan 26 2024 0.6363 -0.0079 -1.23% 0.6383 0.649 0.632 22,173
Jan 25 2024 0.6442 0.001 0.16% 0.67 0.6733 0.63 66,205
Jan 24 2024 0.6432 -0.0301 -4.47% 0.6908 0.7077 0.638 54,618
Jan 23 2024 0.6733 -0.0117 -1.71% 0.6959 0.70 0.67 60,105
Jan 22 2024 0.685 -0.0149 -2.13% 0.686 0.713 0.6806 49,291
Jan 19 2024 0.699899 0.0244 3.61% 0.68 0.7401 0.665 57,645
Jan 18 2024 0.6755 -0.0095 -1.39% 0.7418 0.7418 0.67 125,895
Jan 17 2024 0.685 0.00 0.00% 0.7071 0.7071 0.685 15,302
Jan 16 2024 0.685 -0.0051 -0.74% 0.63 0.7691 0.5766 237,094
Jan 12 2024 0.6901 -0.0199 -2.80% 0.7236 0.73 0.69 58,974
Jan 11 2024 0.71 -0.02 -2.74% 0.713 0.75 0.71 34,598
Jan 10 2024 0.73 -0.005 -0.68% 0.7261 0.7693 0.7261 160,867
Jan 09 2024 0.735 -0.003 -0.41% 0.738 0.738 0.7168 49,952
Jan 08 2024 0.738 0.023 3.22% 0.7117 0.739899 0.71 80,012
Jan 05 2024 0.715 -0.01 -1.38% 0.74 0.74 0.7074 86,643
Jan 04 2024 0.725 0.0037 0.51% 0.72 0.74 0.72 53,371
Jan 03 2024 0.7213 -0.0177 -2.39% 0.74 0.74 0.701201 63,416
Jan 02 2024 0.738999 0.0169 2.34% 0.71 0.739 0.704 69,401
Dec 29 2023 0.7221 0.0132 1.86% 0.71 0.74 0.7026 68,866

Your Recent History

Delayed Upgrade Clock