TRVN - Trevena, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Dec 24, 20180.39000.40400.38200.38900.3890863,500
Dec 21, 20180.50100.53000.38500.39300.39306,070,200
Dec 20, 20180.51300.52500.49200.50700.50701,178,700
Dec 19, 20180.52500.54900.51000.52500.5250589,000
Dec 18, 20180.56600.58500.53000.53800.5380954,400
Dec 17, 20180.58000.60000.55000.56000.5600936,800
Dec 14, 20180.62000.63000.57100.58100.58101,490,200
Dec 13, 20180.62000.63000.60000.60900.6090716,600
Dec 12, 20180.63000.64000.62100.62100.6210487,800
Dec 11, 20180.65000.66000.62000.62700.6270481,400
Dec 10, 20180.64000.67000.62000.64800.64801,118,100
Dec 07, 20180.65000.66900.62500.62700.6270574,900
Dec 06, 20180.64600.67000.64500.65000.6500618,900
Dec 04, 20180.66500.67500.65000.65100.6510517,800
Dec 03, 20180.62500.69900.62500.67500.67502,146,300
Nov 30, 20180.62500.64100.62500.63500.6350659,600
Nov 29, 20180.62000.64000.61500.62800.6280449,400
Nov 28, 20180.61700.64700.60000.62400.6240640,800
Nov 27, 20180.63300.64000.60000.60100.6010809,900
Nov 26, 20180.64000.65800.63000.63200.6320666,000
Nov 23, 20180.63400.64900.62500.64000.6400441,300
Nov 21, 20180.61000.64000.60000.63300.6330529,500
Nov 20, 20180.61000.62000.59000.61000.6100710,200
Nov 19, 20180.64000.66000.59200.60400.60401,123,900
Nov 16, 20180.64000.66000.63000.64000.6400652,500
Nov 15, 20180.63600.65600.62500.64200.6420774,100
Nov 14, 20180.66000.67700.62600.63500.63502,255,000
Nov 13, 20180.68000.68300.65000.67200.67201,833,500
Nov 12, 20180.65000.71000.64500.66800.66801,797,100
Nov 09, 20180.62800.66500.62100.65500.65501,966,400
Nov 08, 20180.62000.71200.60300.63900.63905,595,600
Nov 07, 20180.60000.63000.59100.61100.61102,241,200
Nov 06, 20180.64000.65000.59000.62000.62004,097,100
Nov 05, 20180.72000.73000.60000.66500.66506,836,900
Nov 02, 20181.05001.50000.55000.71000.710020,901,300
Nov 01, 20180.92301.05000.81901.05001.05006,622,700
Oct 31, 20180.81600.94600.81000.91400.91404,439,600
Oct 30, 20180.79000.84000.79000.81400.81401,554,900
Oct 29, 20180.84000.86800.77500.78500.78502,629,900
Oct 26, 20180.85000.88000.82500.84800.84801,623,100
Oct 25, 20180.83900.89000.81000.86500.86502,110,900
Oct 24, 20180.89600.89900.82000.82000.82003,163,900
Oct 23, 20180.88700.92500.86000.91200.91202,685,300
Oct 22, 20180.82500.95900.80500.92800.92804,631,700
Oct 19, 20180.87000.88900.79000.82400.82403,470,100
Oct 18, 20180.90300.91800.85000.86300.86302,658,600
Oct 17, 20181.01001.02000.88000.90300.90306,269,000
Oct 16, 20180.85001.09000.83001.07001.070012,052,700
Oct 15, 20180.89000.91000.82500.84800.84805,201,600
Oct 12, 20180.86300.89000.76000.88000.880012,783,700
Oct 11, 20180.94700.94700.94700.94700.94703,349,300
Oct 10, 20181.16001.17000.88000.94700.947019,645,200
Oct 09, 20181.00001.45000.97001.07001.070040,194,800
Oct 08, 20183.12003.15002.88002.98002.98005,185,100
Oct 05, 20183.13003.44002.95003.11003.11007,118,500
Oct 04, 20183.20003.30002.65003.06003.060013,551,600
Oct 03, 20182.92003.57802.90003.47003.470015,185,400
Oct 02, 20182.62002.67002.43002.66002.66008,759,700
Oct 01, 20182.16002.38002.14002.35002.35004,637,500
Sep 28, 20182.22002.22002.10002.12002.12004,027,700
Sep 27, 20182.23002.28502.16002.25002.25004,213,900
Sep 26, 20182.15002.26002.12002.22002.22006,366,200
Sep 25, 20182.04002.18002.00002.12002.12006,998,200
Sep 24, 20181.72001.99001.70001.95001.95005,942,100
Sep 21, 20181.66001.72001.63001.72001.72002,549,900
Sep 20, 20181.66001.70001.63001.64001.64002,100,500
Sep 19, 20181.66001.71001.63001.63001.63001,653,800
Sep 18, 20181.63001.67001.63001.65001.65001,238,100
Sep 17, 20181.62001.67001.59001.62001.62002,095,800
Sep 14, 20181.62001.63001.59001.60001.6000805,700
Sep 13, 20181.68001.70001.60001.60001.60001,318,800
Sep 12, 20181.64001.69001.59501.67001.67001,788,400
Sep 11, 20181.74001.74001.63001.64001.64001,252,800
Sep 10, 20181.75001.78001.69001.71001.71001,549,300
Sep 07, 20181.71001.73001.62001.69001.69001,779,600
Sep 06, 20181.77001.77001.70001.71001.71001,110,400
Sep 05, 20181.79001.83001.75001.77001.77001,553,000
Sep 04, 20181.86001.88001.75001.79001.79002,154,100
Aug 31, 20181.73001.84001.72001.80001.80002,789,800
Aug 30, 20181.60001.72001.58001.71001.71002,943,500
Aug 29, 20181.59001.62001.57001.57001.5700784,200
Aug 28, 20181.60001.61001.57001.58001.5800837,900
Aug 27, 20181.60001.62001.57001.60001.6000912,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...