NASDAQ:TRVN
Trevena Stock Price (Quote)
$0.426
-0.0140 (-3.18%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.323 | $0.450 | Wednesday, 8th May 2024 TRVN stock ended at $0.426. This is 3.18% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.76% from a day low at $0.420 to a day high of $0.440. |
| 90 days | $0.300 | $0.700 | |
| 52 weeks | $0.300 | $1.82 |
| Date | Open | High | Low | Close | Volume |
| Aug 28, 2023 | $0.89 | $0.91 | $0.87 | $0.91 | 30 883 |
| Aug 25, 2023 | $0.90 | $0.90 | $0.86 | $0.90 | 38 006 |
| Aug 24, 2023 | $0.92 | $0.93 | $0.88 | $0.92 | 52 551 |
| Aug 23, 2023 | $0.90 | $0.93 | $0.87 | $0.91 | 97 901 |
| Aug 22, 2023 | $0.88 | $0.90 | $0.86 | $0.88 | 51 129 |
| Aug 21, 2023 | $0.89 | $0.92 | $0.85 | $0.90 | 28 954 |
| Aug 18, 2023 | $0.86 | $0.93 | $0.85 | $0.91 | 98 034 |
| Aug 17, 2023 | $0.86 | $0.89 | $0.85 | $0.88 | 60 743 |
| Aug 16, 2023 | $0.90 | $0.90 | $0.85 | $0.86 | 123 714 |
| Aug 15, 2023 | $0.93 | $0.93 | $0.87 | $0.90 | 45 985 |
| Aug 14, 2023 | $0.94 | $0.94 | $0.88 | $0.93 | 220 677 |
| Aug 11, 2023 | $0.89 | $0.89 | $0.86 | $0.87 | 73 141 |
| Aug 10, 2023 | $0.94 | $0.94 | $0.86 | $0.88 | 170 199 |
| Aug 09, 2023 | $0.96 | $0.96 | $0.91 | $0.92 | 54 012 |
| Aug 08, 2023 | $0.96 | $0.96 | $0.92 | $0.95 | 57 771 |
| Aug 07, 2023 | $0.97 | $0.99 | $0.94 | $0.94 | 37 756 |
| Aug 04, 2023 | $0.96 | $0.99 | $0.94 | $0.96 | 128 701 |
| Aug 03, 2023 | $0.94 | $0.96 | $0.91 | $0.93 | 73 838 |
| Aug 02, 2023 | $0.98 | $0.98 | $0.91 | $0.94 | 179 408 |
| Aug 01, 2023 | $1.00 | $1.00 | $0.95 | $0.97 | 98 722 |
| Jul 31, 2023 | $0.95 | $0.99 | $0.95 | $0.99 | 173 840 |
| Jul 28, 2023 | $0.96 | $0.98 | $0.92 | $0.95 | 65 539 |
| Jul 27, 2023 | $0.96 | $0.97 | $0.94 | $0.95 | 103 351 |
| Jul 26, 2023 | $1.02 | $1.02 | $0.97 | $0.98 | 61 655 |
| Jul 25, 2023 | $0.99 | $0.99 | $0.96 | $0.98 | 78 908 |
