TRVN - Trevena, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 May 20201.40001.45001.31001.32001.32002,712,900
27 May 20201.46001.52001.36001.39001.39003,506,400
26 May 20201.40001.45001.36001.40001.40002,745,100
22 May 20201.26001.36001.25001.34001.34001,697,900
21 May 20201.30001.32001.20001.28001.28001,721,400
20 May 20201.36001.38001.12001.24001.24003,466,400
19 May 20201.25001.50001.21001.32001.320010,738,500
18 May 20201.12001.21001.10001.19001.19003,836,700
15 May 20201.02001.07001.01001.05001.05001,522,000
14 May 20201.05001.05001.00001.03001.03001,073,600
13 May 20201.11001.14001.00001.05001.05002,843,600
12 May 20201.19001.19001.00001.09001.09003,402,200
11 May 20200.95001.12000.94401.00001.00004,517,400
08 May 20200.95000.95900.91800.93700.93701,131,300
07 May 20200.88100.95700.88100.92800.92801,586,300
06 May 20200.92500.96500.83000.90100.90102,233,800
05 May 20200.77000.94000.77000.89000.89003,777,500
04 May 20200.72500.77600.70400.76000.76001,171,700
01 May 20200.75000.75000.70000.73500.7350888,500
30 Apr 20200.73400.74900.71000.74000.7400922,400
29 Apr 20200.70500.75000.70500.72800.72801,528,400
28 Apr 20200.75000.76500.70000.71000.71001,378,700
27 Apr 20200.68500.73000.68000.72200.72201,752,800
24 Apr 20200.67500.68000.64000.68000.68001,255,800
23 Apr 20200.65000.68000.62800.67500.67502,211,800
22 Apr 20200.65100.66000.60500.63000.63001,384,900
21 Apr 20200.66000.66800.62000.65000.65001,462,800
20 Apr 20200.66000.67000.61200.64000.64002,438,700
17 Apr 20200.69000.69800.66000.67600.67601,735,600
16 Apr 20200.71000.71000.65000.65500.65501,830,500
15 Apr 20200.68000.72000.66000.69700.69702,313,900
14 Apr 20200.68500.75000.68000.72400.72404,045,600
13 Apr 20200.56000.73000.56000.64700.64709,039,600
09 Apr 20200.50300.53000.50000.51000.51001,181,000
08 Apr 20200.50000.52000.48500.51000.51001,099,600
07 Apr 20200.49400.54000.47100.49300.49301,694,700
06 Apr 20200.49700.51900.46000.49200.49201,221,300
03 Apr 20200.50800.52000.47400.47500.47501,473,600
02 Apr 20200.53200.57000.49600.50300.50301,406,000
01 Apr 20200.57300.59000.52000.53500.53501,459,200
31 Mar 20200.58000.60000.56000.56700.5670454,900
30 Mar 20200.58000.60000.56000.58600.5860619,000
27 Mar 20200.59400.60000.55000.57300.5730975,700
26 Mar 20200.62000.62000.55000.60000.6000739,600
25 Mar 20200.59000.60000.54000.59800.5980641,900
24 Mar 20200.62400.63700.56300.59000.5900415,200
23 Mar 20200.64000.64000.55000.59500.5950712,000
20 Mar 20200.57200.62000.54000.58000.5800839,600
19 Mar 20200.55600.58700.54000.57000.5700704,300
18 Mar 20200.59800.60000.50000.56000.56001,013,700
17 Mar 20200.60200.64000.56000.60100.6010822,700
16 Mar 20200.60000.66400.60000.60000.60001,078,600
13 Mar 20200.63000.69000.63000.65800.6580433,000
12 Mar 20200.66000.69000.62000.65000.65001,219,000
11 Mar 20200.69500.73100.68000.69800.6980985,700
10 Mar 20200.71000.74000.68000.69300.6930514,700
09 Mar 20200.70000.72000.63000.68600.6860958,600
06 Mar 20200.76000.78000.72400.73300.7330711,500
05 Mar 20200.80000.83200.75000.77000.77001,196,600
04 Mar 20200.87000.87000.73000.81000.81001,148,200
03 Mar 20200.73000.73000.70000.71000.7100527,700
02 Mar 20200.77000.77000.70000.71000.7100533,500
28 Feb 20200.65000.80000.64000.71500.71501,054,800
27 Feb 20200.69000.69000.65000.65600.6560720,500
26 Feb 20200.71000.72000.68100.70000.7000374,500
25 Feb 20200.73000.74000.67000.70800.70801,320,400
24 Feb 20200.75000.76000.71200.73500.73501,048,900
21 Feb 20200.76400.77000.74000.75200.7520471,000
20 Feb 20200.75000.77000.74100.77000.7700471,700
19 Feb 20200.75000.76000.73000.75900.7590468,000
18 Feb 20200.78000.79500.74100.75000.7500770,100
14 Feb 20200.78300.79000.76000.78000.7800525,700
13 Feb 20200.81000.81000.75500.77200.7720795,400
12 Feb 20200.82000.83000.75300.78000.7800732,100
11 Feb 20200.80000.84000.80000.81100.8110786,800
10 Feb 20200.84000.86000.77000.79000.79001,071,000
07 Feb 20200.82700.86000.81500.81500.8150356,700
06 Feb 20200.83500.88000.82200.85300.8530355,400
05 Feb 20200.85300.87000.80000.83000.8300558,600
04 Feb 20200.90500.90500.83700.85400.8540633,100
03 Feb 20200.89000.91000.89000.90000.9000239,800
31 Jan 20200.87000.90700.87000.88100.8810387,000
30 Jan 20200.92000.93000.86000.87000.8700478,200
29 Jan 20200.93100.94000.90000.93000.9300381,100
28 Jan 20200.95000.96000.85000.92400.9240838,500
27 Jan 20200.99000.99000.92000.94000.9400890,100
24 Jan 20200.91000.98800.91000.97400.97401,878,500
23 Jan 20200.89400.91000.87000.90400.9040680,100
22 Jan 20200.88500.89900.86000.89100.8910444,300
21 Jan 20200.88000.90000.86000.88200.8820570,000
17 Jan 20200.89900.89900.86000.87700.8770380,700
16 Jan 20200.90000.90000.82500.88000.88001,033,500
15 Jan 20200.86000.90000.86000.89000.8900573,900
14 Jan 20200.85000.87000.85000.85800.8580365,700
13 Jan 20200.86000.87000.82100.85000.8500519,300
10 Jan 20200.88900.89500.86000.86100.8610393,900
09 Jan 20200.86000.88000.85000.87000.8700308,500
08 Jan 20200.88000.88000.84000.85900.8590476,000
07 Jan 20200.86400.88400.86000.88000.8800682,900
06 Jan 20200.86000.86400.85000.86100.8610415,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more