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 |
| 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 |
| Mar 21, 2024 | $0.521 | $0.540 | $0.495 | $0.501 | 149 779 |
| Mar 20, 2024 | $0.550 | $0.550 | $0.510 | $0.530 | 231 550 |
| Mar 19, 2024 | $0.550 | $0.566 | $0.550 | $0.550 | 132 441 |
| Mar 18, 2024 | $0.558 | $0.568 | $0.547 | $0.550 | 89 586 |
| Mar 15, 2024 | $0.560 | $0.568 | $0.550 | $0.550 | 93 006 |
| Mar 14, 2024 | $0.570 | $0.570 | $0.552 | $0.564 | 56 982 |
| Mar 13, 2024 | $0.560 | $0.575 | $0.553 | $0.553 | 98 040 |
| Mar 12, 2024 | $0.560 | $0.575 | $0.550 | $0.562 | 66 875 |
| Mar 11, 2024 | $0.557 | $0.570 | $0.550 | $0.565 | 76 865 |
| Mar 08, 2024 | $0.551 | $0.580 | $0.550 | $0.574 | 90 023 |
| Mar 07, 2024 | $0.580 | $0.586 | $0.550 | $0.558 | 79 394 |
| Mar 06, 2024 | $0.560 | $0.590 | $0.560 | $0.580 | 30 835 |
| Mar 05, 2024 | $0.570 | $0.570 | $0.550 | $0.565 | 91 075 |
| Mar 04, 2024 | $0.580 | $0.619 | $0.563 | $0.590 | 54 778 |
| Mar 01, 2024 | $0.563 | $0.617 | $0.560 | $0.571 | 129 158 |
| Feb 29, 2024 | $0.568 | $0.619 | $0.560 | $0.581 | 347 428 |
