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 |
| Feb 28, 2024 | $0.580 | $0.620 | $0.560 | $0.570 | 172 232 |
| Feb 27, 2024 | $0.570 | $0.700 | $0.551 | $0.581 | 1 233 885 |
| Feb 26, 2024 | $0.561 | $0.580 | $0.561 | $0.578 | 29 808 |
| Feb 23, 2024 | $0.578 | $0.580 | $0.540 | $0.561 | 65 870 |
| Feb 22, 2024 | $0.579 | $0.580 | $0.564 | $0.568 | 19 168 |
| Feb 21, 2024 | $0.560 | $0.569 | $0.560 | $0.566 | 29 769 |
| Feb 20, 2024 | $0.603 | $0.610 | $0.550 | $0.569 | 44 386 |
| Feb 16, 2024 | $0.610 | $0.610 | $0.570 | $0.571 | 125 440 |
| Feb 15, 2024 | $0.612 | $0.620 | $0.590 | $0.620 | 31 069 |
| Feb 14, 2024 | $0.572 | $0.616 | $0.572 | $0.607 | 55 841 |
| Feb 13, 2024 | $0.588 | $0.590 | $0.580 | $0.580 | 22 133 |
| Feb 12, 2024 | $0.585 | $0.600 | $0.573 | $0.580 | 70 542 |
| Feb 09, 2024 | $0.580 | $0.604 | $0.570 | $0.586 | 37 716 |
| Feb 08, 2024 | $0.592 | $0.609 | $0.570 | $0.570 | 44 274 |
| Feb 07, 2024 | $0.580 | $0.626 | $0.573 | $0.597 | 183 716 |
| Feb 06, 2024 | $0.607 | $0.615 | $0.580 | $0.582 | 23 795 |
| Feb 05, 2024 | $0.615 | $0.615 | $0.556 | $0.576 | 139 659 |
| Feb 02, 2024 | $0.615 | $0.620 | $0.603 | $0.618 | 81 568 |
| Feb 01, 2024 | $0.641 | $0.641 | $0.610 | $0.624 | 93 697 |
| Jan 31, 2024 | $0.650 | $0.652 | $0.620 | $0.641 | 27 451 |
| Jan 30, 2024 | $0.647 | $0.700 | $0.620 | $0.670 | 191 190 |
| Jan 29, 2024 | $0.640 | $0.650 | $0.632 | $0.650 | 65 554 |
| Jan 26, 2024 | $0.649 | $0.649 | $0.632 | $0.636 | 22 132 |
| Jan 25, 2024 | $0.670 | $0.673 | $0.630 | $0.644 | 66 195 |
| Jan 24, 2024 | $0.691 | $0.700 | $0.638 | $0.643 | 46 883 |
