TRVN - Trevena, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20190.98001.00000.96000.96000.9600156,531
Oct 16, 20190.96500.99900.96000.98000.9800184,100
Oct 15, 20190.98000.99900.95000.96300.9630280,000
Oct 14, 20190.95000.99400.94600.98000.9800156,400
Oct 11, 20190.93000.99000.91000.98000.9800498,000
Oct 10, 20190.90000.94000.90000.92500.9250177,900
Oct 09, 20190.95000.98500.89000.90400.9040529,700
Oct 08, 20190.96500.99000.93100.94400.9440416,500
Oct 07, 20190.97201.01000.95500.97000.9700216,300
Oct 04, 20191.05001.06000.93000.98600.9860744,200
Oct 03, 20190.98801.08000.97001.06001.0600636,500
Oct 02, 20190.95001.02000.95000.98600.9860359,400
Oct 01, 20190.97000.99900.93900.98000.9800377,200
Sep 30, 20190.92000.98800.91100.96700.9670266,100
Sep 27, 20190.95001.00000.91000.94000.9400636,800
Sep 26, 20190.93100.95000.90000.90100.9010503,300
Sep 25, 20190.92000.94800.90500.92000.9200405,600
Sep 24, 20190.96001.00000.93200.93300.9330383,500
Sep 23, 20190.97000.97500.94000.95000.9500398,100
Sep 20, 20191.02001.02000.97200.97500.9750489,200
Sep 19, 20191.00001.04000.99001.00001.0000470,800
Sep 18, 20191.00001.05000.99000.99900.9990533,800
Sep 17, 20191.01001.04000.98700.98900.9890605,800
Sep 16, 20190.94001.07000.91100.99600.99601,237,900
Sep 13, 20190.94200.97000.91200.94700.9470455,600
Sep 12, 20190.91400.95600.89000.93200.9320459,400
Sep 11, 20190.90000.96100.90000.92000.9200589,600
Sep 10, 20191.01001.01500.90300.92600.9260779,600
Sep 09, 20190.90001.04000.90000.98800.98801,091,400
Sep 06, 20190.84300.92000.83500.90000.9000651,400
Sep 05, 20190.81000.84000.80000.83500.8350480,300
Sep 04, 20190.82100.83800.79000.81700.8170391,900
Sep 03, 20190.85000.85000.77100.82100.8210921,600
Aug 30, 20190.86200.87600.81100.82000.8200384,300
Aug 29, 20190.84000.89800.84000.85300.8530498,200
Aug 28, 20190.81000.83000.68000.80900.80901,649,900
Aug 27, 20190.87200.87400.79100.82500.82501,110,600
Aug 26, 20190.89300.89300.85200.87000.8700430,400
Aug 23, 20190.90000.92000.86300.88700.8870657,900
Aug 22, 20190.91000.91800.88500.90000.9000290,000
Aug 21, 20190.90200.92000.89000.91000.9100191,800
Aug 20, 20190.90000.92000.88500.89800.8980176,900
Aug 19, 20190.88200.93500.87900.91200.9120300,900
Aug 16, 20190.88000.89600.85200.88300.8830366,700
Aug 15, 20190.90000.92000.87000.89700.8970335,700
Aug 14, 20190.90500.90500.88000.90000.9000445,300
Aug 13, 20190.90500.95000.89200.92000.9200328,200
Aug 12, 20190.93000.95700.89200.91500.9150268,200
Aug 09, 20190.94000.97000.90200.93100.9310560,900
Aug 08, 20190.90500.97000.90400.94000.9400606,500
Aug 07, 20190.94000.94000.86600.92000.9200471,000
Aug 06, 20190.90300.94900.88000.91000.9100440,600
Aug 05, 20190.87000.94000.85000.93700.9370506,500
Aug 02, 20190.95000.95000.86900.91000.9100418,200
Aug 01, 20190.98701.00000.91000.92000.9200404,900
Jul 31, 20190.96001.03000.94000.95000.9500588,000
Jul 30, 20190.91000.96000.88700.94700.9470605,700
Jul 29, 20190.89700.93000.88000.91000.9100317,500
Jul 26, 20190.87600.92000.86900.89200.8920391,900
Jul 25, 20190.90200.93500.89000.90900.9090250,300
Jul 24, 20190.87000.94000.85400.90200.9020458,000
Jul 23, 20190.96001.00000.86000.89300.8930996,500
Jul 22, 20191.02001.03000.93000.95000.95001,183,200
Jul 19, 20191.02001.08001.01001.02001.0200509,700
Jul 18, 20191.03001.04001.01001.02001.0200327,600
Jul 17, 20191.05001.06001.02001.03001.0300297,100
Jul 16, 20191.06001.06101.03001.05001.0500227,100
Jul 15, 20191.06001.08001.04001.06001.0600305,300
Jul 12, 20191.02001.07001.00501.05001.0500940,700
Jul 11, 20191.02001.05001.00001.01001.0100460,900
Jul 10, 20191.02001.06001.02001.02001.0200450,200
Jul 09, 20191.01001.05001.01001.03001.0300360,500
Jul 08, 20191.03001.04601.00001.01001.0100293,800
Jul 05, 20191.02001.03001.01001.03001.0300313,700
Jul 03, 20191.02001.03001.00001.02001.0200239,200
Jul 02, 20191.05001.06301.01001.02001.0200498,100
Jul 01, 20191.06001.10001.03001.04001.0400473,500
Jun 28, 20191.02001.05000.99901.03001.0300554,700
Jun 27, 20190.99001.03000.98001.02001.0200405,700
Jun 26, 20190.96601.01000.94000.99000.9900857,800
Jun 25, 20190.94500.98000.93100.96000.9600429,800
Jun 24, 20191.02001.04000.88800.94000.94002,159,100
Jun 21, 20191.07001.07000.99001.01001.01001,337,100
Jun 20, 20191.16001.23001.05001.05001.05001,888,900
Jun 19, 20191.10001.15001.09001.13001.1300563,900
Jun 18, 20191.12001.15001.10001.11001.1100531,900
Jun 17, 20191.06001.13001.06001.11001.1100531,900
Jun 14, 20191.07001.12001.05001.06001.0600462,000
Jun 13, 20191.00001.10001.00001.08001.0800900,800
Jun 12, 20191.05001.08000.99001.01001.0100967,700
Jun 11, 20191.08001.08001.05001.06001.0600361,000
Jun 10, 20191.04001.10001.01001.07001.07001,034,700
Jun 07, 20191.06001.09001.01001.05001.05001,347,300
Jun 06, 20191.08001.08501.01001.04001.04001,422,200
Jun 05, 20191.13001.15001.06001.10001.1000842,400
Jun 04, 20191.19001.19001.06001.11001.11002,255,700
Jun 03, 20191.17001.19001.14001.17001.1700544,400
May 31, 20191.23001.26001.16001.16001.1600964,000
May 30, 20191.20001.22001.17001.19001.1900438,800
May 29, 20191.20001.23001.16801.21001.2100808,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...