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 11, 2016 | $7.21 | $7.73 | $7.10 | $7.63 | 348 100 |
| Feb 10, 2016 | $7.56 | $7.69 | $7.21 | $7.39 | 364 200 |
| Feb 09, 2016 | $7.27 | $7.77 | $7.12 | $7.44 | 465 800 |
| Feb 08, 2016 | $7.34 | $7.61 | $7.08 | $7.46 | 614 800 |
| Feb 05, 2016 | $7.32 | $7.65 | $7.25 | $7.53 | 450 600 |
| Feb 04, 2016 | $7.01 | $7.43 | $6.70 | $7.37 | 422 500 |
| Feb 03, 2016 | $7.21 | $7.39 | $6.61 | $7.01 | 315 200 |
| Feb 02, 2016 | $7.10 | $7.46 | $6.95 | $7.13 | 301 400 |
| Feb 01, 2016 | $7.22 | $7.39 | $6.90 | $7.31 | 273 500 |
| Jan 29, 2016 | $6.69 | $7.33 | $6.55 | $7.28 | 386 800 |
| Jan 28, 2016 | $7.16 | $7.38 | $6.67 | $6.69 | 288 400 |
| Jan 27, 2016 | $7.43 | $7.55 | $7.03 | $7.06 | 255 200 |
| Jan 26, 2016 | $7.65 | $7.66 | $7.04 | $7.44 | 228 900 |
| Jan 25, 2016 | $7.60 | $7.96 | $7.55 | $7.59 | 174 800 |
| Jan 22, 2016 | $7.61 | $7.78 | $7.36 | $7.67 | 281 800 |
| Jan 21, 2016 | $7.62 | $8.03 | $7.43 | $7.46 | 375 400 |
| Jan 20, 2016 | $7.48 | $7.85 | $7.21 | $7.62 | 482 900 |
| Jan 19, 2016 | $8.21 | $8.22 | $7.43 | $7.60 | 347 700 |
| Jan 15, 2016 | $8.05 | $8.17 | $7.62 | $7.98 | 430 300 |
| Jan 14, 2016 | $7.75 | $8.64 | $7.33 | $8.31 | 411 900 |
| Jan 13, 2016 | $8.36 | $9.20 | $7.65 | $7.70 | 267 800 |
| Jan 12, 2016 | $8.08 | $8.55 | $7.92 | $8.33 | 359 800 |
| Jan 11, 2016 | $8.74 | $8.93 | $7.81 | $8.15 | 517 900 |
| Jan 08, 2016 | $9.24 | $9.48 | $8.88 | $8.91 | 263 600 |
| Jan 07, 2016 | $9.57 | $9.62 | $8.80 | $9.23 | 498 400 |
