Trevena, Inc. (TRVN)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

0.3838

-0.0162

(-4.05%)

At close: 04:00PM EDT

0.3996

+0.02

(+4.12%)

After hours:

06:43PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.4000	0.4020	0.3840	0.3840	0.3840	38,300
30 Apr 2024	0.4200	0.4200	0.3800	0.4000	0.4000	36,200
29 Apr 2024	0.3900	0.4000	0.3880	0.4000	0.4000	15,800
26 Apr 2024	0.3980	0.4090	0.3840	0.3910	0.3910	46,600
25 Apr 2024	0.3800	0.4200	0.3700	0.4090	0.4090	114,800
24 Apr 2024	0.3860	0.3900	0.3640	0.3810	0.3810	61,300
23 Apr 2024	0.3590	0.4000	0.3490	0.3880	0.3880	142,800
22 Apr 2024	0.3530	0.3980	0.3230	0.3700	0.3700	434,800
19 Apr 2024	0.3470	0.3600	0.3230	0.3520	0.3520	170,200
18 Apr 2024	0.4230	0.4300	0.3630	0.3660	0.3660	1,241,900
17 Apr 2024	0.3800	0.4100	0.3730	0.4020	0.4020	3,658,600
16 Apr 2024	0.3900	0.4030	0.3710	0.3930	0.3930	73,100
15 Apr 2024	0.3790	0.4200	0.3790	0.3920	0.3920	68,000
12 Apr 2024	0.4190	0.4190	0.3700	0.3810	0.3810	180,800
11 Apr 2024	0.4100	0.4200	0.4060	0.4130	0.4130	44,900
10 Apr 2024	0.4050	0.4200	0.4010	0.4060	0.4060	89,100
09 Apr 2024	0.4100	0.4250	0.4000	0.4000	0.4000	81,000
08 Apr 2024	0.4170	0.4240	0.3900	0.4110	0.4110	35,100
05 Apr 2024	0.4040	0.4200	0.3990	0.4170	0.4170	81,600
04 Apr 2024	0.3900	0.4100	0.3900	0.3960	0.3960	112,800
03 Apr 2024	0.4000	0.4140	0.3630	0.3790	0.3790	238,900
02 Apr 2024	0.4000	0.4000	0.3000	0.3710	0.3710	353,400
01 Apr 2024	0.4560	0.4600	0.3900	0.4000	0.4000	421,800
28 Mar 2024	0.4900	0.4900	0.4500	0.4600	0.4600	141,800
27 Mar 2024	0.4560	0.4630	0.4400	0.4590	0.4590	68,100
26 Mar 2024	0.4360	0.4710	0.4310	0.4430	0.4430	134,300
25 Mar 2024	0.4540	0.4700	0.4210	0.4350	0.4350	95,300
22 Mar 2024	0.5090	0.5090	0.4070	0.4600	0.4600	363,900
21 Mar 2024	0.5210	0.5410	0.4950	0.5010	0.5010	150,100
20 Mar 2024	0.5500	0.5500	0.5100	0.5300	0.5300	233,800
19 Mar 2024	0.5500	0.5660	0.5500	0.5500	0.5500	133,900
18 Mar 2024	0.5580	0.5680	0.5470	0.5500	0.5500	89,600
15 Mar 2024	0.5600	0.5680	0.5500	0.5500	0.5500	93,600
14 Mar 2024	0.5700	0.5700	0.5520	0.5640	0.5640	71,800
13 Mar 2024	0.5600	0.5750	0.5530	0.5530	0.5530	98,200
12 Mar 2024	0.5600	0.5750	0.5500	0.5620	0.5620	67,900
11 Mar 2024	0.5570	0.5700	0.5500	0.5650	0.5650	76,900
08 Mar 2024	0.5510	0.5800	0.5500	0.5740	0.5740	90,500
07 Mar 2024	0.5800	0.5860	0.5500	0.5580	0.5580	79,600
06 Mar 2024	0.5600	0.5900	0.5600	0.5800	0.5800	31,200
05 Mar 2024	0.5700	0.5700	0.5500	0.5650	0.5650	91,400
04 Mar 2024	0.5800	0.6190	0.5630	0.5900	0.5900	56,000
01 Mar 2024	0.5630	0.6170	0.5600	0.5710	0.5710	129,200
29 Feb 2024	0.5680	0.6200	0.5600	0.5810	0.5810	355,300
28 Feb 2024	0.5800	0.6200	0.5530	0.5700	0.5700	180,100
27 Feb 2024	0.5700	0.7000	0.5510	0.5810	0.5810	1,265,600
26 Feb 2024	0.5610	0.5800	0.5610	0.5780	0.5780	29,900
23 Feb 2024	0.5780	0.5800	0.5400	0.5610	0.5610	66,100
22 Feb 2024	0.5790	0.5800	0.5640	0.5680	0.5680	19,300
21 Feb 2024	0.5600	0.5690	0.5600	0.5660	0.5660	30,400
20 Feb 2024	0.6030	0.6100	0.5500	0.5690	0.5690	44,500
16 Feb 2024	0.6100	0.6100	0.5700	0.5710	0.5710	125,900
15 Feb 2024	0.6120	0.6200	0.5800	0.6200	0.6200	31,200
14 Feb 2024	0.5720	0.6160	0.5720	0.6070	0.6070	58,500
13 Feb 2024	0.5880	0.5900	0.5800	0.5800	0.5800	24,200
12 Feb 2024	0.5850	0.6000	0.5730	0.5800	0.5800	70,600
09 Feb 2024	0.5800	0.6040	0.5700	0.5860	0.5860	37,800
08 Feb 2024	0.5920	0.6090	0.5700	0.5700	0.5700	44,400
07 Feb 2024	0.5800	0.6260	0.5700	0.5970	0.5970	185,900
06 Feb 2024	0.6070	0.6150	0.5800	0.5820	0.5820	23,800
05 Feb 2024	0.6150	0.6150	0.5560	0.5760	0.5760	140,700
02 Feb 2024	0.6150	0.6200	0.6030	0.6180	0.6180	81,600
01 Feb 2024	0.6410	0.6410	0.6100	0.6240	0.6240	101,800
31 Jan 2024	0.6500	0.6520	0.6200	0.6410	0.6410	30,000
30 Jan 2024	0.6470	0.7000	0.6200	0.6700	0.6700	191,900
29 Jan 2024	0.6400	0.6500	0.6320	0.6500	0.6500	65,600
26 Jan 2024	0.6490	0.6490	0.6320	0.6360	0.6360	22,200
25 Jan 2024	0.6700	0.6730	0.6300	0.6440	0.6440	67,200
24 Jan 2024	0.6910	0.7000	0.6380	0.6430	0.6430	54,600
23 Jan 2024	0.6900	0.7000	0.6700	0.6730	0.6730	60,100
22 Jan 2024	0.6860	0.7130	0.6810	0.6850	0.6850	49,300
19 Jan 2024	0.6800	0.7400	0.6650	0.7000	0.7000	57,600
18 Jan 2024	0.7420	0.7420	0.6700	0.6760	0.6760	125,900
17 Jan 2024	0.6960	0.7000	0.6850	0.6850	0.6850	15,300
16 Jan 2024	0.6300	0.7690	0.5770	0.6850	0.6850	237,500
12 Jan 2024	0.7240	0.7300	0.6900	0.6900	0.6900	59,000
11 Jan 2024	0.7130	0.7500	0.7100	0.7100	0.7100	34,600
10 Jan 2024	0.7260	0.7690	0.7260	0.7300	0.7300	162,000
09 Jan 2024	0.7380	0.7380	0.7170	0.7350	0.7350	50,000
08 Jan 2024	0.7120	0.7400	0.7100	0.7380	0.7380	80,000
05 Jan 2024	0.7400	0.7400	0.7070	0.7150	0.7150	86,600
04 Jan 2024	0.7400	0.7400	0.7200	0.7250	0.7250	53,400
03 Jan 2024	0.7400	0.7400	0.7010	0.7210	0.7210	63,400
02 Jan 2024	0.7100	0.7390	0.7040	0.7390	0.7390	69,400
29 Dec 2023	0.7100	0.7400	0.7030	0.7220	0.7220	68,900
28 Dec 2023	0.7000	0.7170	0.6850	0.7090	0.7090	85,400
27 Dec 2023	0.7150	0.7300	0.6600	0.6990	0.6990	245,900
26 Dec 2023	0.7100	0.7300	0.7000	0.7050	0.7050	53,000
22 Dec 2023	0.6800	0.7270	0.6790	0.7150	0.7150	176,200
21 Dec 2023	0.6600	0.6900	0.6500	0.6900	0.6900	104,600
20 Dec 2023	0.6600	0.6950	0.6500	0.6510	0.6510	152,100
19 Dec 2023	0.6150	0.6600	0.6150	0.6500	0.6500	264,800
18 Dec 2023	0.5860	0.6200	0.5860	0.6100	0.6100	53,500
15 Dec 2023	0.6180	0.6200	0.5800	0.5900	0.5900	215,300
14 Dec 2023	0.6080	0.6300	0.5700	0.6050	0.6050	199,000
13 Dec 2023	0.6300	0.6500	0.5540	0.6070	0.6070	224,900
12 Dec 2023	0.6330	0.6330	0.6150	0.6300	0.6300	84,200
11 Dec 2023	0.6090	0.6300	0.6000	0.6180	0.6180	19,600
08 Dec 2023	0.6100	0.6400	0.6000	0.6000	0.6000	85,300
07 Dec 2023	0.6300	0.6450	0.6000	0.6290	0.6290	104,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,864.30+32.40(+0.41%)

ASX 2007,603.50+33.60(+0.44%)

AUD/USD0.6530+0.0002(+0.03%)

OIL79.44+0.44(+0.56%)

GOLD2,328.30+17.30(+0.75%)

Bitcoin AUD88,073.57-4,000.27(-4.34%)

Trevena, Inc. (TRVN)

ALL ORDS
7,864.30
+32.40(+0.41%)

ASX 200
7,603.50
+33.60(+0.44%)

AUD/USD
0.6530
+0.0002(+0.03%)

OIL
79.44
+0.44(+0.56%)

GOLD
2,328.30
+17.30(+0.75%)

Bitcoin AUD
88,073.57
-4,000.27(-4.34%)