U.S. markets open in 1 hour 32 minutes

Trevena, Inc. (TRVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.3700+0.0800 (+3.49%)
At close: 4:00PM EDT

2.4400 +0.07 (2.95%)
Before hours: 7:56AM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 13, 20202.33002.50002.31002.37002.370011,662,600
Aug 12, 20202.29002.32002.23002.29002.290022,970,600
Aug 11, 20202.89002.92002.65002.74002.740025,475,100
Aug 10, 20203.57003.68002.86003.13003.1300108,617,400
Aug 07, 20202.75002.75001.72002.38002.380038,633,400
Aug 06, 20202.69002.70002.33002.43002.430016,171,300
Aug 05, 20202.79002.79002.55002.63002.630011,095,000
Aug 04, 20203.18003.48002.28002.80002.800032,876,900
Aug 03, 20202.53002.96002.50002.94002.940022,102,400
Jul 31, 20202.25002.37002.22002.32002.32006,890,600
Jul 30, 20202.21002.26002.16002.23002.23004,064,000
Jul 29, 20202.30002.33002.13002.23002.23005,917,400
Jul 28, 20202.21002.39002.17502.27002.27008,211,400
Jul 27, 20202.04002.22002.02002.15002.15007,443,500
Jul 24, 20201.93002.00001.86001.98001.98002,142,100
Jul 23, 20201.99002.03001.90001.93001.93002,940,700
Jul 22, 20202.07002.08001.64001.99001.99005,197,700
Jul 21, 20202.12002.20002.00002.04002.04004,746,400
Jul 20, 20201.92002.12001.86001.98001.980010,191,300
Jul 17, 20201.84501.92001.80001.84001.84002,897,400
Jul 16, 20201.86001.90001.79001.85001.85003,726,900
Jul 15, 20201.75001.93001.69001.85001.85009,692,800
Jul 14, 20201.61001.71001.59001.70001.70002,737,400
Jul 13, 20201.62001.75001.59001.59001.59005,945,000
Jul 10, 20201.63001.66001.57001.60001.60001,560,800
Jul 09, 20201.62001.63001.57001.62001.62002,172,800
Jul 08, 20201.64001.67001.59001.61001.61002,122,400
Jul 07, 20201.72001.72001.58001.63001.63003,323,700
Jul 06, 20201.57001.78001.56001.72001.72007,108,500
Jul 02, 20201.61001.62001.51001.53001.53002,079,600
Jul 01, 20201.52001.62001.52001.58001.58002,372,100
Jun 30, 20201.52001.57501.50001.50001.50002,006,300
Jun 29, 20201.60001.61001.34001.52001.52004,370,100
Jun 26, 20201.74001.75001.57001.57001.57004,756,400
Jun 25, 20201.76001.77001.69001.72001.72002,137,700
Jun 24, 20201.75001.80001.68001.75001.75003,436,100
Jun 23, 20201.75001.90501.70001.75001.75007,190,000
Jun 22, 20201.57001.68001.54101.66001.66003,223,700
Jun 19, 20201.60001.67001.55001.55001.55004,166,400
Jun 18, 20201.43001.65001.42001.60001.60006,785,800
Jun 17, 20201.39001.42701.37001.41001.41002,077,200
Jun 16, 20201.36001.39001.32001.39001.39001,535,200
Jun 15, 20201.28001.50001.25001.33001.33006,267,400
Jun 12, 20201.29001.33001.24001.27001.27001,249,400
Jun 11, 20201.29001.31001.24001.27001.27002,539,600
Jun 10, 20201.40001.40001.32001.34001.34001,701,000
Jun 09, 20201.32001.39001.28001.38001.38002,550,800
Jun 08, 20201.31001.32001.24001.32001.32002,210,300
Jun 05, 20201.34001.34501.26001.31001.31001,943,500
Jun 04, 20201.28001.33001.22001.33001.33002,455,300
Jun 03, 20201.41001.43001.29001.31001.31002,446,500
Jun 02, 20201.47001.51001.33501.37001.37003,760,700
Jun 01, 20201.34001.34001.28001.33001.33001,121,800
May 29, 20201.30001.32001.20001.30001.30002,199,500
May 28, 20201.40001.45001.31001.32001.32002,712,900
May 27, 20201.46001.52001.36001.39001.39003,506,400
May 26, 20201.40001.45001.36001.40001.40002,745,100
May 22, 20201.26001.36001.25001.34001.34001,697,900
May 21, 20201.30001.32001.20001.28001.28001,721,400
May 20, 20201.36001.38001.12001.24001.24003,466,400
May 19, 20201.25001.50001.21001.32001.320010,738,500
May 18, 20201.12001.21001.10001.19001.19003,836,700
May 15, 20201.02001.07001.01001.05001.05001,522,000
May 14, 20201.05001.05001.00001.03001.03001,073,600
May 13, 20201.11001.14001.00001.05001.05002,843,600
May 12, 20201.19001.19001.00001.09001.09003,402,200
May 11, 20200.95001.12000.94401.00001.00004,517,400
May 08, 20200.95000.95900.91800.93700.93701,131,300
May 07, 20200.88100.95700.88100.92800.92801,586,300
May 06, 20200.92500.96500.83000.90100.90102,233,800
May 05, 20200.77000.94000.77000.89000.89003,777,500
May 04, 20200.72500.77600.70400.76000.76001,171,700
May 01, 20200.75000.75000.70000.73500.7350888,500
Apr 30, 20200.73400.74900.71000.74000.7400922,400
Apr 29, 20200.70500.75000.70500.72800.72801,528,400
Apr 28, 20200.75000.76500.70000.71000.71001,378,700
Apr 27, 20200.68500.73000.68000.72200.72201,752,800
Apr 24, 20200.67500.68000.64000.68000.68001,255,800
Apr 23, 20200.65000.68000.62800.67500.67502,211,800
Apr 22, 20200.65100.66000.60500.63000.63001,384,900
Apr 21, 20200.66000.66800.62000.65000.65001,462,800
Apr 20, 20200.66000.67000.61200.64000.64002,438,700
Apr 17, 20200.69000.69800.66000.67600.67601,735,600
Apr 16, 20200.71000.71000.65000.65500.65501,830,500
Apr 15, 20200.68000.72000.66000.69700.69702,313,900
Apr 14, 20200.68500.75000.68000.72400.72404,045,600
Apr 13, 20200.56000.73000.56000.64700.64709,039,600
Apr 09, 20200.50300.53000.50000.51000.51001,181,000
Apr 08, 20200.50000.52000.48500.51000.51001,099,600
Apr 07, 20200.49400.54000.47100.49300.49301,694,700
Apr 06, 20200.49700.51900.46000.49200.49201,221,300
Apr 03, 20200.50800.52000.47400.47500.47501,473,600
Apr 02, 20200.53200.57000.49600.50300.50301,406,000
Apr 01, 20200.57300.59000.52000.53500.53501,459,200
Mar 31, 20200.58000.60000.56000.56700.5670454,900
Mar 30, 20200.58000.60000.56000.58600.5860619,000
Mar 27, 20200.59400.60000.55000.57300.5730975,700
Mar 26, 20200.62000.62000.55000.60000.6000739,600
Mar 25, 20200.59000.60000.54000.59800.5980641,900
Mar 24, 20200.62400.63700.56300.59000.5900415,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...