TRVN - Trevena, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20181.751.751.711.731.73333,500
Apr 19, 20181.751.821.731.751.75726,200
Apr 18, 20181.731.771.711.751.75930,800
Apr 17, 20181.591.711.551.671.671,073,500
Apr 16, 20181.631.631.551.561.56726,700
Apr 13, 20181.661.691.611.611.61438,300
Apr 12, 20181.731.731.531.661.66943,500
Apr 11, 20181.701.751.671.731.73414,800
Apr 10, 20181.691.741.651.701.70689,200
Apr 09, 20181.661.751.631.671.67554,700
Apr 06, 20181.651.691.581.631.63825,200
Apr 05, 20181.631.701.581.661.66760,800
Apr 04, 20181.521.611.501.601.60643,200
Apr 03, 20181.581.621.481.531.531,276,500
Apr 02, 20181.631.661.521.541.54965,300
Mar 29, 20181.731.731.631.641.64707,200
Mar 28, 20181.751.781.671.711.71557,500
Mar 27, 20181.781.791.711.721.72481,800
Mar 26, 20181.741.851.691.761.76661,200
Mar 23, 20181.781.801.711.721.72628,800
Mar 22, 20181.791.841.761.771.77693,000
Mar 21, 20181.771.821.751.791.79548,300
Mar 20, 20181.761.841.721.741.74340,900
Mar 19, 20181.821.851.741.771.77475,800
Mar 16, 20181.871.901.801.841.84531,900
Mar 15, 20181.841.901.821.881.88539,200
Mar 14, 20181.931.991.831.851.85798,900
Mar 13, 20181.972.001.911.921.92580,100
Mar 12, 20181.972.001.911.921.92840,900
Mar 09, 20182.052.091.881.981.981,428,100
Mar 08, 20181.922.111.902.062.061,454,800
Mar 07, 20182.062.061.721.881.881,615,500
Mar 06, 20181.992.061.952.022.021,491,100
Mar 05, 20181.982.001.911.931.931,057,400
Mar 02, 20181.751.851.751.851.85616,500
Mar 01, 20181.791.861.721.751.751,519,200
Feb 28, 20181.861.861.781.791.79829,300
Feb 27, 20181.761.901.751.791.791,454,100
Feb 26, 20181.761.771.711.751.75609,300
Feb 23, 20181.691.761.641.721.721,190,500
Feb 22, 20181.671.681.601.631.63370,800
Feb 21, 20181.661.681.611.641.64372,100
Feb 20, 20181.701.711.631.641.64524,900
Feb 16, 20181.701.741.681.681.68341,600
Feb 15, 20181.711.761.651.691.69508,700
Feb 14, 20181.691.711.631.701.70332,000
Feb 13, 20181.741.751.691.701.70398,100
Feb 12, 20181.691.761.681.751.751,022,200
Feb 09, 20181.511.641.341.631.631,798,100
Feb 08, 20181.581.631.511.511.51351,200
Feb 07, 20181.551.621.521.581.58310,900
Feb 06, 20181.501.591.501.541.54404,900
Feb 05, 20181.551.651.511.521.52667,000
Feb 02, 20181.601.611.531.561.56602,800
Feb 01, 20181.641.661.601.611.61268,900
Jan 31, 20181.741.741.621.631.63553,200
Jan 30, 20181.711.761.691.731.73308,400
Jan 29, 20181.691.771.681.741.74480,300
Jan 26, 20181.731.741.671.681.68437,100
Jan 25, 20181.801.801.721.731.73528,900
Jan 24, 20181.771.801.751.781.78408,400
Jan 23, 20181.751.781.721.771.77547,600
Jan 22, 20181.751.801.701.751.75835,700
Jan 19, 20181.701.751.701.751.75445,400
Jan 18, 20181.731.751.701.731.73211,400
Jan 17, 20181.731.761.701.731.73514,700
Jan 16, 20181.781.781.691.721.72622,100
Jan 12, 20181.821.831.751.751.75600,000
Jan 11, 20181.781.811.731.791.79591,200
Jan 10, 20181.731.831.691.761.76964,400
Jan 09, 20181.751.761.681.751.75733,800
Jan 08, 20182.012.021.741.761.761,978,200
Jan 05, 20181.992.061.962.022.021,066,100
Jan 04, 20181.992.071.832.012.012,406,400
Jan 03, 20182.152.171.872.012.017,469,800
Jan 02, 20181.641.901.571.801.801,743,500
Dec 29, 20171.701.721.591.601.60733,800
Dec 28, 20171.721.751.651.701.70444,200
Dec 27, 20171.661.761.651.731.73780,600
Dec 26, 20171.601.671.601.651.65772,000
Dec 22, 20171.561.631.561.611.61520,800
Dec 21, 20171.571.621.571.591.59519,300
Dec 20, 20171.581.651.551.581.58449,700
Dec 19, 20171.611.641.561.571.57310,700
Dec 18, 20171.681.681.601.621.62428,600
Dec 15, 20171.561.651.541.651.651,848,800
Dec 14, 20171.561.631.541.561.56640,500
Dec 13, 20171.541.641.511.561.56684,600
Dec 12, 20171.681.681.501.561.56802,600
Dec 11, 20171.511.691.501.681.68841,400
Dec 08, 20171.451.581.451.521.52501,000
Dec 07, 20171.401.551.381.431.431,085,800
Dec 06, 20171.461.481.391.401.401,427,200
Dec 05, 20171.571.591.451.461.461,501,800
Dec 04, 20171.651.681.511.551.55929,900
Dec 01, 20171.651.691.601.651.65559,500
Nov 30, 20171.671.711.631.661.66702,500
Nov 29, 20171.701.771.641.661.66520,400
Nov 28, 20171.651.751.621.681.68468,500
Nov 27, 20171.741.741.601.631.63965,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...