UK markets open in 5 hours 8 minutes

Trevena, Inc. (TRVN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.3700-0.0300 (-1.25%)
At close: 4:00PM EST

2.3700 0.00 (0.00%)
After hours: 7:47PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20202.37002.41002.33002.37002.37002,004,100
02 Dec 20202.38002.40002.30002.40002.40002,397,500
01 Dec 20202.45002.49002.37002.37002.37003,531,200
30 Nov 20202.55002.63002.47002.51002.51003,257,300
27 Nov 20202.33002.58002.32402.57002.57003,374,200
25 Nov 20202.37002.38002.28002.34002.34002,483,100
24 Nov 20202.38002.40002.26002.37002.37004,715,000
23 Nov 20202.48002.52502.40002.40002.40004,351,500
20 Nov 20202.48002.52002.43002.49002.49002,883,700
19 Nov 20202.49002.54002.43002.45002.45002,880,500
18 Nov 20202.48002.52002.45002.51002.51003,377,100
17 Nov 20202.56002.59002.47002.53002.53003,355,500
16 Nov 20202.63002.70002.54002.59002.59003,860,300
13 Nov 20202.66002.72002.61002.70002.70002,828,000
12 Nov 20202.72602.79002.62002.70002.70003,013,000
11 Nov 20202.52002.76002.52002.71002.71004,520,600
10 Nov 20202.40002.57002.37002.55002.55003,907,000
09 Nov 20202.42702.50002.31002.42002.42004,312,900
06 Nov 20202.35002.47002.31002.39002.39003,343,200
05 Nov 20202.45002.45002.28002.37002.37006,654,400
04 Nov 20202.44002.57902.39002.40002.40004,381,700
03 Nov 20202.63002.66002.42002.45002.45008,724,100
02 Nov 20202.60002.69002.42002.69002.69006,246,300
30 Oct 20202.74002.83002.41002.62002.620011,448,500
29 Oct 20202.38002.66002.35002.56002.56004,968,700
28 Oct 20202.47802.51002.33002.38002.38004,089,300
27 Oct 20202.60002.61502.51002.54002.54001,941,700
26 Oct 20202.65002.72002.51002.60002.60002,726,200
23 Oct 20202.68002.69002.58002.66002.66002,075,600
22 Oct 20202.55602.67502.51002.65002.65003,074,500
21 Oct 20202.75002.78002.58002.59002.59005,752,700
20 Oct 20202.92002.93002.75002.78002.78004,332,600
19 Oct 20202.90002.99002.89002.92002.92002,814,800
16 Oct 20202.93003.05002.92002.94002.94003,238,600
15 Oct 20202.81003.00002.74002.93002.93005,456,900
14 Oct 20203.04003.06502.83002.85002.85006,778,800
13 Oct 20203.02003.11502.98003.03003.03004,504,800
12 Oct 20203.13003.16002.96003.05003.05007,005,500
09 Oct 20203.27003.28703.11003.15003.15005,778,700
08 Oct 20203.23003.30003.21003.26003.26004,014,000
07 Oct 20203.17003.40003.14003.19003.19008,914,400
06 Oct 20203.08003.30503.04003.14003.140010,550,300
05 Oct 20202.93003.10002.90003.08003.08006,798,400
02 Oct 20202.79002.95002.75002.90002.90005,319,400
01 Oct 20202.95003.03002.86802.96002.96004,163,200
30 Sep 20202.96003.03002.87002.99002.99005,093,500
29 Sep 20202.80003.02002.77002.98002.98008,605,000
28 Sep 20202.93002.95002.75002.82002.82007,151,900
25 Sep 20202.70002.96502.66002.83002.83006,650,800
24 Sep 20202.80002.90002.66002.72002.720010,199,400
23 Sep 20202.94003.15002.82002.94002.940017,365,500
22 Sep 20202.76002.87002.56002.86002.86008,475,600
21 Sep 20202.53002.79002.50002.69002.690010,347,300
18 Sep 20202.22002.67002.22002.60002.600016,708,700
17 Sep 20202.21002.35002.18002.22002.22008,746,500
16 Sep 20202.10002.32002.10002.22002.220011,400,400
15 Sep 20202.17002.18001.99002.12502.12506,275,800
14 Sep 20201.86002.25001.83002.08002.080018,686,500
11 Sep 20201.79001.82001.75001.78001.78002,576,000
10 Sep 20201.74001.85001.74001.76001.76003,837,700
09 Sep 20201.64001.74001.64001.74001.74002,482,900
08 Sep 20201.67001.69001.60001.65001.65002,524,300
04 Sep 20201.66001.69001.55001.69001.69005,576,200
03 Sep 20201.69701.73001.63001.67001.67004,201,800
02 Sep 20201.80001.80001.68001.71001.71005,140,600
01 Sep 20201.73501.82001.66001.79001.79005,359,100
31 Aug 20201.82001.91001.72001.77001.77007,395,300
28 Aug 20201.81001.97001.67001.79001.790042,348,300
27 Aug 20201.50001.61501.47001.57001.57007,486,200
26 Aug 20201.61001.64001.52001.53001.53003,997,700
25 Aug 20201.47101.64001.45001.58001.58009,464,800
24 Aug 20201.77001.78001.51001.58001.580013,850,200
21 Aug 20201.95001.96001.52001.57001.570022,444,400
20 Aug 20202.04002.10001.94001.99001.990010,310,700
19 Aug 20202.00002.09001.90001.97001.970010,179,500
18 Aug 20202.22002.22001.98002.09002.090013,563,400
17 Aug 20202.36002.38002.17002.27002.27008,155,500
14 Aug 20202.38002.45002.31002.33002.33009,190,300
13 Aug 20202.33002.50002.31002.37002.370011,752,800
12 Aug 20202.29002.32002.23002.29002.290022,970,600
11 Aug 20202.89002.92002.65002.74002.740025,475,100
10 Aug 20203.57003.68002.86003.13003.1300108,617,400
07 Aug 20202.75002.75001.72002.38002.380038,633,400
06 Aug 20202.69002.70002.33002.43002.430016,171,300
05 Aug 20202.79002.79002.55002.63002.630011,095,000
04 Aug 20203.18003.48002.28002.80002.800032,876,900
03 Aug 20202.53002.96002.50002.94002.940022,102,400
31 Jul 20202.25002.37002.22002.32002.32006,890,600
30 Jul 20202.21002.26002.16002.23002.23004,064,000
29 Jul 20202.30002.33002.13002.23002.23005,917,400
28 Jul 20202.21002.39002.17502.27002.27008,211,400
27 Jul 20202.04002.22002.02002.15002.15007,443,500
24 Jul 20201.93002.00001.86001.98001.98002,142,100
23 Jul 20201.99002.03001.90001.93001.93002,940,700
22 Jul 20202.07002.08001.64001.99001.99005,197,700
21 Jul 20202.12002.20002.00002.04002.04004,746,400
20 Jul 20201.92002.12001.86001.98001.980010,191,300
17 Jul 20201.84501.92001.80001.84001.84002,897,400
16 Jul 20201.86001.90001.79001.85001.85003,726,900
15 Jul 20201.75001.93001.69001.85001.85009,692,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...