ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,099.96
1.02%
US Tech 100
17,244.80
1.57%
Dow Jones
38,239.66
0.40%
Brent Oil
88.165
0.00%
Bitcoin
63,564.05
0.24%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Trevena Inc (TRVN)

  7. Trevena Inc (TRVN) Historical

TRVN Trevena Inc

0.39
-0.019 (-4.65%)
Apr 27 2024 - Closed
Delayed by 15 minutes

TRVN Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 26 2024 0.391 -0.018 -4.40% 0.3978 0.409 0.3835 46,516
Apr 25 2024 0.409 0.028 7.35% 0.38 0.4199 0.37 114,896
Apr 24 2024 0.381 -0.007 -1.80% 0.3855 0.39 0.3639 61,317
Apr 23 2024 0.388 0.0178 4.81% 0.3586 0.3999 0.3487 142,817
Apr 22 2024 0.3702 0.0182 5.17% 0.3532 0.3976 0.3232 434,549
Apr 19 2024 0.352 -0.014 -3.83% 0.347 0.3599 0.3227 170,496
Apr 18 2024 0.366 -0.036 -8.96% 0.4225 0.43 0.3625 1,229,277
Apr 17 2024 0.402 0.009 2.29% 0.3857 0.41 0.3727 3,536,634
Apr 16 2024 0.393 0.00115 0.29% 0.39 0.403 0.371 73,078
Apr 15 2024 0.391854 0.01045 2.74% 0.379 0.42 0.379 68,077
Apr 12 2024 0.3814 -0.0316 -7.65% 0.419 0.419 0.37 180,768
Apr 11 2024 0.413 0.007 1.72% 0.4098 0.42 0.4055 44,875
Apr 10 2024 0.406 0.0057 1.42% 0.4054 0.42 0.4007 89,064
Apr 09 2024 0.4003 -0.011 -2.67% 0.41 0.4249 0.40 81,010
Apr 08 2024 0.4113 -0.0057 -1.37% 0.417 0.423931 0.39 35,127
Apr 05 2024 0.417 0.021 5.30% 0.404 0.42 0.399 81,577
Apr 04 2024 0.396 0.017 4.49% 0.39 0.4099 0.39 112,846
Apr 03 2024 0.379 0.0077 2.07% 0.3995 0.413699 0.3625 238,949
Apr 02 2024 0.3713 -0.0287 -7.18% 0.40 0.411 0.3001 353,355
Apr 01 2024 0.40 -0.06 -13.04% 0.4556 0.46 0.39 421,139
Mar 28 2024 0.46 0.0014 0.31% 0.49 0.49 0.45 141,466
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

Your Recent History

NASDAQ
TRVN
Trevena
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved