TRVN - Trevena, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20180.8900.9100.8250.8480.8485,101,004
Oct 12, 20180.8630.8900.7600.8800.88012,758,600
Oct 11, 20180.9470.9470.9470.9470.9473,349,300
Oct 10, 20181.1601.1700.8800.9470.94719,645,200
Oct 09, 20181.0001.4500.9701.0701.07040,194,800
Oct 08, 20183.1203.1502.8802.9802.9805,185,100
Oct 05, 20183.1303.4402.9503.1103.1107,118,500
Oct 04, 20183.2003.3002.6503.0603.06013,551,600
Oct 03, 20182.9203.5782.9003.4703.47015,185,400
Oct 02, 20182.6202.6702.4302.6602.6608,759,700
Oct 01, 20182.1602.3802.1402.3502.3504,637,500
Sep 28, 20182.2202.2202.1002.1202.1204,027,700
Sep 27, 20182.2302.2852.1602.2502.2504,213,900
Sep 26, 20182.1502.2602.1202.2202.2206,366,200
Sep 25, 20182.0402.1802.0002.1202.1206,998,200
Sep 24, 20181.7201.9901.7001.9501.9505,942,100
Sep 21, 20181.6601.7201.6301.7201.7202,549,900
Sep 20, 20181.6601.7001.6301.6401.6402,100,500
Sep 19, 20181.6601.7101.6301.6301.6301,653,800
Sep 18, 20181.6301.6701.6301.6501.6501,238,100
Sep 17, 20181.6201.6701.5901.6201.6202,095,800
Sep 14, 20181.6201.6301.5901.6001.600805,700
Sep 13, 20181.6801.7001.6001.6001.6001,318,800
Sep 12, 20181.6401.6901.5951.6701.6701,788,400
Sep 11, 20181.7401.7401.6301.6401.6401,252,800
Sep 10, 20181.7501.7801.6901.7101.7101,549,300
Sep 07, 20181.7101.7301.6201.6901.6901,779,600
Sep 06, 20181.7701.7701.7001.7101.7101,110,400
Sep 05, 20181.7901.8301.7501.7701.7701,553,000
Sep 04, 20181.8601.8801.7501.7901.7902,154,100
Aug 31, 20181.7301.8401.7201.8001.8002,789,800
Aug 30, 20181.6001.7201.5801.7101.7102,943,500
Aug 29, 20181.5901.6201.5701.5701.570784,200
Aug 28, 20181.6001.6101.5701.5801.580837,900
Aug 27, 20181.6001.6201.5701.6001.600912,700
Aug 24, 20181.5401.5701.5201.5701.570600,700
Aug 23, 20181.5901.5901.5101.5301.530954,200
Aug 22, 20181.5501.6001.5501.5701.570649,400
Aug 21, 20181.5501.5901.5501.5701.570452,400
Aug 20, 20181.5901.5901.5101.5501.550821,500
Aug 17, 20181.6101.6181.5501.5701.570753,800
Aug 16, 20181.5701.6101.5501.6101.610685,600
Aug 15, 20181.6101.6191.5601.5701.570988,100
Aug 14, 20181.6301.6401.5701.6001.600714,400
Aug 13, 20181.6501.6801.6001.6201.6201,493,400
Aug 10, 20181.6001.6701.5601.6301.6301,417,000
Aug 09, 20181.5601.6301.5501.6101.610677,900
Aug 08, 20181.6001.6301.5401.5601.560994,100
Aug 07, 20181.6001.6401.5801.6101.6101,047,600
Aug 06, 20181.6401.6501.5801.5901.590848,100
Aug 03, 20181.4801.6501.4801.6301.6302,471,600
Aug 02, 20181.5101.5151.4501.4801.480759,700
Aug 01, 20181.5301.5801.4701.4801.4801,323,700
Jul 31, 20181.4701.5501.4511.5401.5401,405,100
Jul 30, 20181.4601.4901.4261.4601.460807,800
Jul 27, 20181.5301.5301.4301.4501.4502,052,900
Jul 26, 20181.4601.5101.4601.5001.5001,455,400
Jul 25, 20181.4301.4901.4201.4601.4601,510,000
Jul 24, 20181.4001.4601.4001.4101.4101,294,700
Jul 23, 20181.4001.4261.3601.3901.390876,300
Jul 20, 20181.4401.4401.3901.4101.410837,800
Jul 19, 20181.4301.4501.4201.4201.420734,000
Jul 18, 20181.4801.4851.3901.4301.4301,356,600
Jul 17, 20181.4801.5001.4601.4801.480471,000
Jul 16, 20181.5001.5201.4601.4801.480935,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...