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 |
| Mar 18, 2016 | $7.34 | $7.34 | $7.02 | $7.23 | 626 700 |
| Mar 17, 2016 | $7.22 | $7.42 | $6.95 | $7.30 | 423 800 |
| Mar 16, 2016 | $7.35 | $7.63 | $7.02 | $7.28 | 423 200 |
| Mar 15, 2016 | $7.68 | $7.75 | $7.24 | $7.40 | 404 700 |
| Mar 14, 2016 | $7.69 | $7.99 | $7.64 | $7.82 | 263 200 |
| Mar 11, 2016 | $7.59 | $7.86 | $7.39 | $7.75 | 487 600 |
| Mar 10, 2016 | $7.50 | $8.25 | $7.23 | $7.47 | 373 500 |
| Mar 09, 2016 | $8.55 | $8.65 | $7.30 | $7.71 | 732 500 |
| Mar 08, 2016 | $9.20 | $9.65 | $8.62 | $8.68 | 436 900 |
| Mar 07, 2016 | $9.04 | $9.73 | $8.73 | $9.32 | 566 800 |
| Mar 04, 2016 | $8.82 | $9.24 | $8.71 | $9.04 | 275 800 |
| Mar 03, 2016 | $8.89 | $9.09 | $8.70 | $8.82 | 267 200 |
| Mar 02, 2016 | $8.78 | $9.06 | $8.58 | $8.87 | 277 000 |
| Mar 01, 2016 | $8.75 | $8.75 | $8.15 | $8.55 | 326 200 |
| Feb 29, 2016 | $9.18 | $9.36 | $8.35 | $8.37 | 331 800 |
| Feb 26, 2016 | $9.10 | $9.42 | $8.90 | $9.18 | 288 300 |
| Feb 25, 2016 | $8.99 | $9.16 | $8.71 | $9.02 | 312 300 |
| Feb 24, 2016 | $8.65 | $9.03 | $8.30 | $8.91 | 405 000 |
| Feb 23, 2016 | $9.64 | $9.70 | $8.75 | $8.78 | 997 100 |
| Feb 22, 2016 | $9.39 | $10.00 | $8.91 | $9.71 | 3 717 500 |
| Feb 19, 2016 | $7.94 | $8.08 | $7.67 | $8.06 | 246 400 |
| Feb 18, 2016 | $8.57 | $8.57 | $7.99 | $7.99 | 165 000 |
| Feb 17, 2016 | $8.52 | $8.98 | $8.39 | $8.52 | 312 800 |
| Feb 16, 2016 | $7.96 | $8.51 | $7.82 | $8.45 | 289 700 |
| Feb 12, 2016 | $7.70 | $8.00 | $7.53 | $7.84 | 284 300 |
