TRVN - Trevena, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20181.731.761.701.731.73511,938
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
Nov 24, 20171.691.771.671.771.77267,900
Nov 22, 20171.871.871.661.681.68604,500
Nov 21, 20171.771.851.741.841.84618,300
Nov 20, 20171.731.781.681.741.74573,500
Nov 17, 20171.661.761.651.711.71527,200
Nov 16, 20171.501.701.501.651.65576,800
Nov 15, 20171.521.531.431.491.49499,800
Nov 14, 20171.551.591.481.531.53395,200
Nov 13, 20171.781.791.551.571.571,284,500
Nov 10, 20171.731.841.651.781.781,278,800
Nov 09, 20171.431.721.431.701.702,001,400
Nov 08, 20171.461.491.441.461.46734,600
Nov 07, 20171.391.501.351.481.481,550,900
Nov 06, 20171.501.541.441.501.50885,600
Nov 03, 20171.461.491.401.481.48644,100
Nov 02, 20171.481.541.421.471.47418,500
Nov 01, 20171.511.521.441.441.44458,800
Oct 31, 20171.451.551.381.501.501,089,300
Oct 30, 20171.531.581.451.451.45552,000
Oct 27, 20171.591.591.481.541.54761,700
Oct 26, 20171.551.651.431.551.551,499,100
Oct 25, 20171.521.551.451.471.47534,600
Oct 24, 20171.591.621.511.541.54582,500
Oct 23, 20171.761.761.581.601.60977,500
Oct 20, 20171.691.761.601.761.76742,900
Oct 19, 20171.831.831.571.661.661,788,100
Oct 18, 20171.861.901.751.831.83755,800
Oct 17, 20172.102.101.831.841.841,940,800
Oct 16, 20172.082.182.022.132.13900,400
Oct 13, 20172.012.191.982.192.19870,400
Oct 12, 20172.002.151.841.971.973,936,600
Oct 11, 20172.462.472.352.372.371,485,500
Oct 10, 20172.472.552.392.452.45583,200
Oct 09, 20172.572.602.452.472.47489,500
Oct 06, 20172.552.642.532.542.54397,600
Oct 05, 20172.502.552.452.542.54359,200
Oct 04, 20172.522.542.462.502.50371,300
Oct 03, 20172.622.632.462.502.50760,300
Oct 02, 20172.572.632.512.602.60538,600
Sep 29, 20172.582.602.472.552.55687,500
Sep 28, 20172.642.642.502.542.54337,700
Sep 27, 20172.622.882.572.622.62948,500
Sep 26, 20172.682.682.552.602.60538,600
Sep 25, 20172.482.722.462.622.621,603,500
Sep 22, 20172.502.512.412.462.46236,800
Sep 21, 20172.492.612.472.502.50289,200
Sep 20, 20172.502.502.462.492.49300,100
Sep 19, 20172.502.522.432.472.47285,900
Sep 18, 20172.572.582.482.512.51276,100
Sep 15, 20172.532.552.462.512.51700,200
Sep 14, 20172.652.652.472.522.52325,400
Sep 13, 20172.782.802.612.652.65635,000
Sep 12, 20172.592.832.572.792.79785,600
Sep 11, 20172.532.632.472.602.60414,000
Sep 08, 20172.372.562.362.482.48484,100
Sep 07, 20172.342.402.322.372.37182,600
Sep 06, 20172.362.372.302.342.34227,000
Sep 05, 20172.392.432.282.342.34317,600
Sep 01, 20172.402.482.382.402.40283,600
Aug 31, 20172.442.472.392.402.40278,300
Aug 30, 20172.402.492.392.442.44364,300
Aug 29, 20172.342.432.322.402.40264,200
Aug 28, 20172.442.462.282.372.37384,100
Aug 25, 20172.422.442.352.412.41253,300
Aug 24, 20172.352.462.332.412.41295,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...