Trevena Inc Historical Data - TRVN | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Trevena Inc (TRVN)
Trevena Inc (TRVN) Historical

Trevena Inc (TRVN)

0.402

0.009

(2.29%)

Closed April 17 4:00PM

Delayed by 15 minutes

0.414

0.012

( 2.99% )

Pre Market: 8:36AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0042	1.02489019034	0.4098	0.42	0.37	780293	0.40083097	CS
4	-0.107	-20.537428023	0.521	0.541	0.3302	326115	0.40812422	CS
12	-0.256	-38.2089552239	0.67	0.7	0.3302	186526	0.48217941	CS
26	-0.2135	-34.0239043825	0.6275	0.7693	0.3302	151710	0.54686812	CS
52	-0.346	-45.5263157895	0.76	3.28	0.3302	994512	1.96610513	CS
156	-44.961	-99.0876033058	45.375	55	0.3302	1165846	17.6793438	CS
260	-35.836	-98.8579310345	36.25	112.5	0.3302	1940415	40.14941255	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713393300	0.402	0.009	2.29	0.3857	0.4099999	0.3726999	3536634
1713306900	0.393	0.001146	0.29	0.380501	0.403	0.371	71113
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	0.4007	0.42	0.4007	84751
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	77372
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	0.4	0.3302	290320
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
1711146900	0.46	-0.0412	-8.22	0.509	0.51	0.4068	363904
1711060500	0.5012	-0.0287	-5.42	0.521	0.541	0.495	150061
1710974100	0.5299	-0.0201	-3.65	0.55	0.55	0.5101	234029
1710887700	0.55	0	0.00	0.55	0.5656	0.55	133076
1710801300	0.55	0	0.00	0.558	0.5679999	0.5472	89760
1710542100	0.55	-0.014	-2.48	0.56	0.5679999	0.55	86922
1710455700	0.5639999	0.0109999	1.99	0.5649999	0.5699999	0.552	71836
1710369300	0.553	-0.0092	-1.64	0.56	0.5749	0.553	98361
1710282900	0.5622	-0.0028	-0.50	0.56	0.5746	0.55	67151
1710196500	0.5649999	-0.0093	-1.62	0.5571	0.5699999	0.55	76888
1709940900	0.5743	0.0163	2.92	0.551	0.58	0.55	90547
1709854500	0.558	-0.0219	-3.78	0.58	0.586	0.55	79741
1709768100	0.5799	0.0145	2.56	0.56	0.59	0.56	30936
1709681700	0.5654	-0.0245	-4.15	0.5699999	0.5699999	0.55	91372
1709595300	0.5899	0.019	3.33	0.58	0.6185	0.5631	55973
1709336100	0.5709	-0.0101	-1.74	0.5632	0.61688	0.56	129239
1709249700	0.581	0.0110001	1.93	0.5675	0.62	0.56	355304
1709163300	0.5699999	-0.011	-1.89	0.58	0.6199	0.553	180077
1709076900	0.581	0.0035	0.61	0.5699999	0.7	0.5505	1265005
1708990500	0.5775	0.0164	2.92	0.561	0.58	0.561	29909
1708731300	0.5611	-0.0071	-1.25	0.5780999	0.58	0.54	66132
1708644900	0.5682	0.0026	0.46	0.5788	0.58	0.5644	19268
1708558500	0.5656	-0.0036	-0.63	0.56	0.5691	0.56	30090
1708472100	0.5692	-0.0018	-0.32	0.6025	0.6099	0.55	44517
1708126500	0.5709999	-0.0485	-7.83	0.61	0.6244	0.5699999	125923
1708040100	0.6195	0.0127	2.09	0.612	0.6198	0.58001	31197
1707953700	0.6068	0.0268	4.62	0.5719999	0.6162	0.5719999	57474
1707867300	0.58	0	0.00	0.5899	0.5899	0.58	24045
1707780900	0.58	-0.0055	-0.94	0.5853	0.6	0.5728	70577
1707521700	0.5855	0.0152	2.67	0.581	0.604	0.570401	37783
1707435300	0.5703	-0.0271	-4.54	0.5915	0.6091	0.5699999	44372
1707348900	0.5974	0.0159	2.73	0.58	0.62605	0.5699999	185917
1707262500	0.5815	0.0053	0.92	0.6068	0.615	0.58	23799
1707176100	0.5762	-0.0417	-6.75	0.615	0.615	0.555894	139716
1706916900	0.6179	-0.0061	-0.98	0.6195	0.62	0.603	81620
1706830500	0.624	-0.0169	-2.64	0.65	0.65	0.61	98219
1706744100	0.6409	-0.0292	-4.36	0.65	0.6531	0.62	29972
1706657700	0.6701	0.0201	3.09	0.6473	0.6998	0.62	191623
1706571300	0.65	0.0137	2.15	0.64	0.65	0.632	65561
1706312100	0.6363	-0.0079	-1.23	0.6383	0.649	0.632	22173
1706225700	0.6442	0.001	0.16	0.67	0.6733	0.63	66205
1706139300	0.6432	-0.0301	-4.47	0.6908	0.7077	0.638	54618
1706052900	0.6733	-0.0117	-1.71	0.6959	0.7	0.67	60105
1705966500	0.685	-0.014899	-2.13	0.686	0.713	0.6806	49291
1705707300	0.699899	0.024399	3.61	0.68	0.7401	0.665	57645
1705620900	0.6755	-0.0095	-1.39	0.7418	0.7418	0.67	125895

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions