TRVN - Trevena, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20181.5001.5201.4601.4951.495684,084
Jul 13, 20181.4801.5041.4801.5001.500938,800
Jul 12, 20181.5001.5401.4801.4901.4901,091,600
Jul 11, 20181.5001.6101.4801.5001.5002,275,100
Jul 10, 20181.5001.5101.4901.4901.4901,781,500
Jul 09, 20181.5001.5301.4601.4901.490645,700
Jul 06, 20181.5001.5101.4801.4901.490895,100
Jul 05, 20181.5401.5501.4901.5001.500634,000
Jul 03, 20181.5001.6001.4601.5401.5401,116,200
Jul 02, 20181.4401.5301.3701.5001.5001,729,600
Jun 29, 20181.5501.5501.4101.4401.4401,930,300
Jun 28, 20181.5001.5291.4801.5001.500967,100
Jun 27, 20181.5501.5701.4801.4901.4901,113,100
Jun 26, 20181.5701.5801.5101.5501.5501,044,100
Jun 25, 20181.6301.6501.5701.5801.5801,178,400
Jun 22, 20181.6701.6811.6101.6301.6306,834,100
Jun 21, 20181.7101.7301.6201.6701.670984,200
Jun 20, 20181.7001.7301.6801.7001.7001,102,600
Jun 19, 20181.6901.7001.6201.6901.690974,200
Jun 18, 20181.7401.7401.6501.6901.6901,318,400
Jun 15, 20181.7701.8101.7301.7501.7501,353,100
Jun 14, 20181.8001.8101.7401.7401.740955,800
Jun 13, 20181.7801.8201.7701.8001.800753,800
Jun 12, 20181.7801.8201.7501.7801.780812,700
Jun 11, 20181.7801.8101.7601.7901.790545,700
Jun 08, 20181.8001.8171.7501.7701.7701,018,400
Jun 07, 20181.8801.9201.7601.8001.800715,700
Jun 06, 20181.8101.9001.7801.8701.8701,017,000
Jun 05, 20181.8001.8201.7201.7901.790978,900
Jun 04, 20181.8201.8201.7501.7901.790644,900
Jun 01, 20181.8901.9301.7901.8001.8001,500,500
May 31, 20181.8201.8801.8201.8701.870760,300
May 30, 20181.7401.8801.7401.8101.810868,300
May 29, 20181.8101.8101.7401.7501.750556,800
May 25, 20181.7301.7601.7201.7401.740407,800
May 24, 20181.7501.7601.7001.7201.720497,600
May 23, 20181.7501.7701.7201.7501.750551,700
May 22, 20181.7801.7901.7301.7401.740735,600
May 21, 20181.8401.8501.7601.7801.780352,300
May 18, 20181.8301.8601.8001.8201.820677,700
May 17, 20181.8301.9201.7801.8301.8301,045,300
May 16, 20181.9501.9701.8201.8401.8401,000,300
May 15, 20182.0202.0301.9301.9501.9501,267,300
May 14, 20181.9302.0301.8902.0202.020947,100
May 11, 20181.8901.9501.8701.9201.920396,700
May 10, 20181.9801.9901.8601.9001.900653,800
May 09, 20182.0002.0901.9601.9801.980655,000
May 08, 20182.1002.1101.9702.0002.000946,000
May 07, 20182.3002.3002.0902.1202.1201,184,500
May 04, 20182.1002.2802.0812.2402.2401,668,500
May 03, 20182.1302.3002.0802.1202.1202,334,400
May 02, 20181.9502.1101.9402.0702.0702,978,400
May 01, 20181.8601.8641.7501.8101.810325,200
Apr 30, 20181.9101.9601.8501.8601.860987,700
Apr 27, 20181.8001.8901.7501.8601.860701,400
Apr 26, 20181.7201.7501.7001.7301.730293,200
Apr 25, 20181.7101.7351.6601.7101.710264,600
Apr 24, 20181.7201.7301.6701.6901.690301,500
Apr 23, 20181.7301.7401.6501.7201.720511,600
Apr 20, 20181.7501.7501.7101.7301.730333,500
Apr 19, 20181.7501.8201.7301.7501.750726,200
Apr 18, 20181.7301.7701.7101.7501.750930,800
Apr 17, 20181.5901.7101.5501.6701.6701,073,500
Apr 16, 20181.6301.6301.5501.5601.560726,700
Apr 13, 20181.6601.6901.6101.6101.610438,300
Apr 12, 20181.7301.7301.5301.6601.660943,500
Apr 11, 20181.7001.7501.6701.7301.730414,800
Apr 10, 20181.6901.7401.6501.7001.700689,200
Apr 09, 20181.6601.7501.6301.6701.670554,700
Apr 06, 20181.6501.6901.5801.6301.630825,200
Apr 05, 20181.6301.7001.5801.6601.660760,800
Apr 04, 20181.5201.6101.5001.6001.600643,200
Apr 03, 20181.5801.6201.4801.5301.5301,276,500
Apr 02, 20181.6301.6601.5201.5401.540965,300
Mar 29, 20181.7301.7301.6351.6401.640707,200
Mar 28, 20181.7501.7801.6701.7101.710557,500
Mar 27, 20181.7801.7901.7101.7201.720481,800
Mar 26, 20181.7401.8471.6901.7601.760661,200
Mar 23, 20181.7801.8051.7051.7201.720628,800
Mar 22, 20181.7901.8401.7601.7701.770693,000
Mar 21, 20181.7701.8201.7501.7901.790548,300
Mar 20, 20181.7601.8401.7201.7401.740340,900
Mar 19, 20181.8201.8501.7401.7701.770475,800
Mar 16, 20181.8701.9001.8001.8401.840531,900
Mar 15, 20181.8401.9001.8201.8801.880539,200
Mar 14, 20181.9301.9901.8301.8501.850798,900
Mar 13, 20181.9702.0001.9101.9201.920580,100
Mar 12, 20181.9702.0001.9101.9201.920840,900
Mar 09, 20182.0502.0901.8801.9801.9801,428,100
Mar 08, 20181.9202.1101.9002.0602.0601,454,800
Mar 07, 20182.0602.0601.7201.8801.8801,615,500
Mar 06, 20181.9902.0601.9452.0202.0201,491,100
Mar 05, 20181.9802.0001.9101.9301.9301,057,400
Mar 02, 20181.7501.8501.7501.8501.850616,500
Mar 01, 20181.7901.8601.7201.7501.7501,519,200
Feb 28, 20181.8601.8601.7801.7901.790829,300
Feb 27, 20181.7601.9001.7501.7901.7901,454,100
Feb 26, 20181.7601.7701.7101.7501.750609,300
Feb 23, 20181.6901.7601.6451.7201.7201,190,500
Feb 22, 20181.6701.6801.6001.6301.630370,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...