NASDAQ:TRVN
Trevena Stock Price (Quote)
$0.420
-0.0060 (-1.41%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.323 | $0.450 | Thursday, 9th May 2024 TRVN stock ended at $0.420. This is 1.41% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 4.71% from a day low at $0.420 to a day high of $0.440. |
| 90 days | $0.300 | $0.700 | |
| 52 weeks | $0.300 | $1.72 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $1.01 | $1.03 | $0.98 | $0.99 | 317 396 |
| Jun 15, 2023 | $1.01 | $1.04 | $1.01 | $1.04 | 227 975 |
| Jun 14, 2023 | $1.08 | $1.08 | $0.99 | $1.01 | 433 276 |
| Jun 13, 2023 | $1.07 | $1.08 | $1.03 | $1.08 | 165 280 |
| Jun 12, 2023 | $1.04 | $1.09 | $1.04 | $1.08 | 187 974 |
| Jun 09, 2023 | $1.07 | $1.12 | $1.04 | $1.06 | 434 381 |
| Jun 08, 2023 | $1.10 | $1.10 | $1.05 | $1.06 | 178 822 |
| Jun 07, 2023 | $1.04 | $1.11 | $1.04 | $1.10 | 383 906 |
| Jun 06, 2023 | $1.00 | $1.08 | $1.00 | $1.08 | 426 337 |
| Jun 05, 2023 | $1.05 | $1.07 | $1.00 | $1.03 | 475 293 |
| Jun 02, 2023 | $1.07 | $1.09 | $0.95 | $1.07 | 1 064 157 |
| Jun 01, 2023 | $1.08 | $1.12 | $1.02 | $1.06 | 1 709 662 |
| May 31, 2023 | $1.31 | $1.35 | $1.12 | $1.14 | 12 696 275 |
| May 30, 2023 | $1.13 | $1.23 | $1.11 | $1.16 | 462 292 |
| May 26, 2023 | $1.13 | $1.17 | $1.07 | $1.15 | 306 408 |
| May 25, 2023 | $1.19 | $1.21 | $1.07 | $1.08 | 562 803 |
| May 24, 2023 | $1.19 | $1.24 | $1.13 | $1.21 | 453 788 |
| May 23, 2023 | $1.15 | $1.25 | $1.12 | $1.19 | 681 635 |
| May 22, 2023 | $1.15 | $1.22 | $1.09 | $1.17 | 690 789 |
| May 19, 2023 | $1.08 | $1.20 | $1.08 | $1.17 | 794 587 |
| May 18, 2023 | $1.16 | $1.19 | $1.06 | $1.11 | 1 219 752 |
| May 17, 2023 | $1.31 | $1.32 | $1.16 | $1.20 | 2 315 271 |
| May 16, 2023 | $1.05 | $1.34 | $1.05 | $1.26 | 2 525 020 |
| May 15, 2023 | $1.41 | $1.47 | $1.13 | $1.18 | 2 575 193 |
| May 12, 2023 | $1.58 | $1.64 | $1.31 | $1.35 | 2 968 078 |
