TRVN - Trevena, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20191.33001.36001.30001.31001.3100833,400
May 17, 20191.34001.37001.32001.35001.3500612,900
May 16, 20191.33001.38001.32001.34001.3400906,000
May 15, 20191.36001.37001.25001.34001.34001,610,900
May 14, 20191.40001.43001.35001.38001.38001,670,700
May 13, 20191.49001.51001.37001.41001.41002,400,400
May 10, 20191.57001.65001.50001.58001.58001,808,300
May 09, 20191.46001.55001.42001.55001.55001,509,100
May 08, 20191.50001.54001.46001.48001.4800600,000
May 07, 20191.54001.56001.46001.49001.4900795,500
May 06, 20191.48001.56001.47001.54001.5400922,500
May 03, 20191.44001.54001.40701.51001.5100982,700
May 02, 20191.47001.47001.39001.41001.4100967,800
May 01, 20191.47001.50001.42001.46001.4600442,800
Apr 30, 20191.50001.52301.45001.47001.4700913,500
Apr 29, 20191.51001.53001.48001.51001.5100872,700
Apr 26, 20191.46001.51001.45001.49001.4900632,400
Apr 25, 20191.45001.49001.45001.47001.4700509,700
Apr 24, 20191.46001.49001.44001.47001.4700841,700
Apr 23, 20191.48001.50501.45001.46001.4600900,800
Apr 22, 20191.49001.50001.44001.49001.4900403,600
Apr 18, 20191.45001.51001.43001.50001.50001,180,700
Apr 17, 20191.51001.54001.49001.50001.5000721,400
Apr 16, 20191.52001.56001.49001.53001.5300673,800
Apr 15, 20191.52001.56501.47001.50001.50001,528,700
Apr 12, 20191.56001.56001.47001.52001.52001,384,600
Apr 11, 20191.59001.63001.54001.56001.56001,252,600
Apr 10, 20191.56001.61001.52001.60001.6000998,800
Apr 09, 20191.56001.63001.54001.56001.56001,490,000
Apr 08, 20191.56001.58001.53001.58001.5800637,300
Apr 05, 20191.57001.58001.55001.55001.5500696,100
Apr 04, 20191.57001.58001.52001.56001.5600718,000
Apr 03, 20191.61001.61301.56001.56001.5600970,800
Apr 02, 20191.62001.66001.59001.60001.60001,354,800
Apr 01, 20191.56001.72001.55001.60001.60001,999,300
Mar 29, 20191.56001.59001.54001.56001.56001,153,000
Mar 28, 20191.56001.57001.50001.56001.56001,342,900
Mar 27, 20191.59001.64001.54001.55001.55001,457,200
Mar 26, 20191.61001.65001.54001.58001.58001,338,200
Mar 25, 20191.70001.73001.56001.60001.60001,929,400
Mar 22, 20191.68001.73001.67001.70001.7000863,300
Mar 21, 20191.85001.85701.66001.68001.68002,903,000
Mar 20, 20191.90002.00001.79001.85001.85004,527,700
Mar 19, 20191.69001.94001.68001.88001.88006,924,000
Mar 18, 20191.55001.69001.55001.67001.67002,947,400
Mar 15, 20191.44001.55001.41001.55001.55003,771,600
Mar 14, 20191.40001.46001.37001.46001.46001,545,900
Mar 13, 20191.40001.44501.33001.43001.43002,747,900
Mar 12, 20191.48001.48001.38001.47001.47001,984,300
Mar 11, 20191.44001.49001.40001.45001.45001,500,100
Mar 08, 20191.30001.44401.30001.41001.41002,503,300
Mar 07, 20191.48001.50001.43001.49001.49002,162,600
Mar 06, 20191.53001.53001.45001.48001.48001,910,500
Mar 05, 20191.52001.54001.47001.53001.53001,832,800
Mar 04, 20191.40001.50001.38001.50001.50002,880,200
Mar 01, 20191.34001.36001.30001.36001.36001,531,800
Feb 28, 20191.41001.41001.27001.32001.32003,798,700
Feb 27, 20191.41001.43001.37001.42001.42001,203,100
Feb 26, 20191.43001.48001.41001.42001.42001,642,200
Feb 25, 20191.49001.53001.42001.43001.43001,552,000
Feb 22, 20191.39001.47001.35001.47001.47002,582,700
Feb 21, 20191.40001.41001.35001.39001.39002,119,200
Feb 20, 20191.48001.49001.39001.42001.42002,894,600
Feb 19, 20191.56001.56101.45001.49001.49002,736,800
Feb 15, 20191.54001.55001.48001.54001.54002,519,700
Feb 14, 20191.45001.59001.38001.55001.55003,371,400
Feb 13, 20191.55001.55001.45001.49001.49003,583,600
Feb 12, 20191.61001.63001.50001.58001.58005,329,300
Feb 11, 20191.47001.57001.45001.50001.50004,354,300
Feb 08, 20191.40001.43001.35001.41001.41002,637,600
Feb 07, 20191.41001.45001.28001.41001.41004,606,100
Feb 06, 20191.50001.75001.30001.35001.350019,691,800
Feb 05, 20191.19001.40001.17001.35001.350010,541,700
Feb 04, 20191.03001.14001.01001.12001.12003,590,400
Feb 01, 20191.05001.06000.96101.01001.01004,158,000
Jan 31, 20191.11001.13001.05001.07001.07004,125,400
Jan 30, 20191.11001.20001.08001.12001.120015,218,400
Jan 29, 20191.18001.45001.07001.27001.270027,384,000
Jan 28, 20190.68801.20000.66001.19001.190036,976,200
Jan 25, 20190.53000.55500.52000.54100.5410645,600
Jan 24, 20190.52000.54000.50500.53300.5330649,900
Jan 23, 20190.54000.54700.50900.52000.5200759,700
Jan 22, 20190.55600.57000.53000.53100.5310539,000
Jan 18, 20190.56900.57200.54600.54700.5470674,900
Jan 17, 20190.54500.58000.54000.55500.5550846,000
Jan 16, 20190.52000.56000.51600.54900.5490721,700
Jan 15, 20190.54400.56200.49300.51000.51001,949,400
Jan 14, 20190.58900.59000.53700.53900.5390990,900
Jan 11, 20190.60000.61000.57600.59000.59001,233,100
Jan 10, 20190.57600.61000.56500.59400.59401,213,200
Jan 09, 20190.57900.58700.56100.57500.5750875,900
Jan 08, 20190.57000.58000.54000.56200.56201,161,700
Jan 07, 20190.59000.62300.50000.54100.54106,849,300
Jan 04, 20190.54700.59000.53100.56700.56701,410,500
Jan 03, 20190.54600.60000.50000.52200.52201,706,400
Jan 02, 20190.44000.60500.42900.54600.54602,872,800
Dec 31, 20180.45000.48300.42000.43000.43001,516,200
Dec 28, 20180.41000.43800.40200.41300.41301,340,400
Dec 27, 20180.40100.43800.40100.41000.4100777,700
Dec 26, 20180.39500.43400.39000.40100.40101,956,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...