Gold vs US Dollar

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Trevena Inc (TRVN)
Trevena Inc (TRVN) Historical

TRVN Trevena Inc

0.39

-0.019 (-4.65%)

26 Apr 2024 - Closed

Delayed by 15 minutes

Data Download:

Daily CSV Intraday CSV

Share Name	Share Symbol	Market	Type
Trevena Inc	NASDAQ:TRVN	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	-0.019	-4.65%	0.39	0.39	0.391

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.409	0.3835	0.3978	46,616	22:35:38

Trevena (TRVN) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
26 Apr 2024	0.391	-0.018	-4.40%	0.3835	0.409	46,516
25 Apr 2024	0.409	0.028	7.35%	0.37	0.4199	114,896
24 Apr 2024	0.381	-0.007	-1.80%	0.3639	0.39	61,317
23 Apr 2024	0.388	0.0178	4.81%	0.3487	0.3999	142,817
22 Apr 2024	0.3702	0.0182	5.17%	0.3232	0.3976	434,549
19 Apr 2024	0.352	-0.014	-3.83%	0.3227	0.3599	170,496
18 Apr 2024	0.366	-0.036	-8.96%	0.3625	0.43	1,229,277
17 Apr 2024	0.402	0.009	2.29%	0.3727	0.41	3,536,634
16 Apr 2024	0.393	0.00115	0.29%	0.371	0.403	73,078
15 Apr 2024	0.391854	0.01045	2.74%	0.379	0.42	68,077
12 Apr 2024	0.3814	-0.0316	-7.65%	0.37	0.419	180,768
11 Apr 2024	0.413	0.007	1.72%	0.4055	0.42	44,875
10 Apr 2024	0.406	0.0057	1.42%	0.4007	0.42	89,064
09 Apr 2024	0.4003	-0.011	-2.67%	0.40	0.4249	81,010
08 Apr 2024	0.4113	-0.0057	-1.37%	0.39	0.423931	35,127
05 Apr 2024	0.417	0.021	5.30%	0.399	0.42	81,577
04 Apr 2024	0.396	0.017	4.49%	0.39	0.4099	112,846
03 Apr 2024	0.379	0.0077	2.07%	0.3625	0.413699	238,949
02 Apr 2024	0.3713	-0.0287	-7.18%	0.3001	0.411	353,355
01 Apr 2024	0.40	-0.06	-13.04%	0.39	0.46	421,139
28 Mar 2024	0.46	0.0014	0.31%	0.45	0.49	141,466
27 Mar 2024	0.4586	0.0153	3.45%	0.44	0.4625	68,134

Download more Trevena Inc Historical Data

Trevena Inc (TRVN) Historical Summary

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.347	0.4199	0.3227	0.375099	184,625	0.043	12.39%
1 Month	0.4556	0.46	0.3227	0.3901159	389,231	-0.0656	-14.40%
3 Months	0.6195	0.70	0.3227	0.4564529	215,468	-0.2295	-37.05%
6 Months	0.55	0.7693	0.3227	0.5167063	153,264	-0.16	-29.09%
1 Year	0.625	3.28	0.3227	1.95	1,001,406	-0.235	-37.60%
3 Years	43.125	55.00	0.3227	16.85	1,131,595	-42.74	-99.10%
5 Years	36.50	112.50	0.3227	40.12	1,936,356	-36.11	-98.93%

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions