NASDAQ:TRVN
Trevena Stock Price (Quote)
$0.391
-0.0180 (-4.40%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.300 | $0.490 | Friday, 26th Apr 2024 TRVN stock ended at $0.391. This is 4.40% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.62% from a day low at $0.384 to a day high of $0.409. |
| 90 days | $0.300 | $0.700 | |
| 52 weeks | $0.300 | $3.28 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $0.398 | $0.409 | $0.384 | $0.391 | 45 934 |
| Apr 25, 2024 | $0.380 | $0.420 | $0.370 | $0.409 | 114 785 |
| Apr 24, 2024 | $0.386 | $0.390 | $0.364 | $0.381 | 61 084 |
| Apr 23, 2024 | $0.359 | $0.400 | $0.349 | $0.388 | 141 901 |
| Apr 22, 2024 | $0.353 | $0.390 | $0.323 | $0.370 | 423 648 |
| Apr 19, 2024 | $0.347 | $0.360 | $0.323 | $0.352 | 162 758 |
| Apr 18, 2024 | $0.423 | $0.430 | $0.364 | $0.366 | 1 198 468 |
| Apr 17, 2024 | $0.380 | $0.410 | $0.373 | $0.402 | 390 798 |
| Apr 16, 2024 | $0.390 | $0.403 | $0.371 | $0.393 | 72 466 |
| Apr 15, 2024 | $0.379 | $0.420 | $0.379 | $0.392 | 66 600 |
| Apr 12, 2024 | $0.419 | $0.419 | $0.370 | $0.381 | 170 405 |
| Apr 11, 2024 | $0.410 | $0.420 | $0.406 | $0.413 | 44 211 |
| Apr 10, 2024 | $0.405 | $0.420 | $0.401 | $0.406 | 89 022 |
| Apr 09, 2024 | $0.410 | $0.425 | $0.400 | $0.400 | 79 933 |
| Apr 08, 2024 | $0.417 | $0.424 | $0.390 | $0.411 | 34 676 |
| Apr 05, 2024 | $0.404 | $0.420 | $0.400 | $0.417 | 81 124 |
| Apr 04, 2024 | $0.390 | $0.410 | $0.390 | $0.396 | 112 646 |
| Apr 03, 2024 | $0.400 | $0.414 | $0.363 | $0.379 | 238 112 |
| Apr 02, 2024 | $0.400 | $0.400 | $0.300 | $0.371 | 350 274 |
| Apr 01, 2024 | $0.456 | $0.460 | $0.390 | $0.400 | 415 011 |
| Mar 28, 2024 | $0.490 | $0.490 | $0.450 | $0.460 | 140 012 |
| Mar 27, 2024 | $0.456 | $0.463 | $0.440 | $0.459 | 68 279 |
| Mar 26, 2024 | $0.436 | $0.471 | $0.431 | $0.443 | 133 983 |
| Mar 25, 2024 | $0.454 | $0.470 | $0.421 | $0.435 | 95 048 |
| Mar 22, 2024 | $0.509 | $0.509 | $0.407 | $0.460 | 360 764 |
