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 |
| Jul 25, 2023 | $0.99 | $0.99 | $0.96 | $0.98 | 78 908 |
| Jul 24, 2023 | $0.97 | $0.99 | $0.95 | $0.98 | 60 736 |
| Jul 21, 2023 | $1.02 | $1.02 | $0.93 | $0.96 | 287 686 |
| Jul 20, 2023 | $1.00 | $1.05 | $1.00 | $1.02 | 99 658 |
| Jul 19, 2023 | $0.93 | $1.06 | $0.93 | $1.02 | 591 944 |
| Jul 18, 2023 | $0.95 | $0.98 | $0.92 | $0.93 | 110 213 |
| Jul 17, 2023 | $0.92 | $0.96 | $0.91 | $0.95 | 71 653 |
| Jul 14, 2023 | $0.93 | $0.94 | $0.91 | $0.92 | 130 268 |
| Jul 13, 2023 | $0.94 | $0.97 | $0.92 | $0.93 | 129 419 |
| Jul 12, 2023 | $0.96 | $0.97 | $0.92 | $0.94 | 103 279 |
| Jul 11, 2023 | $0.95 | $0.97 | $0.92 | $0.95 | 102 384 |
| Jul 10, 2023 | $0.93 | $0.96 | $0.90 | $0.96 | 93 395 |
| Jul 07, 2023 | $0.90 | $0.95 | $0.90 | $0.94 | 138 946 |
| Jul 06, 2023 | $0.97 | $0.98 | $0.90 | $0.90 | 127 070 |
| Jul 05, 2023 | $0.89 | $0.98 | $0.85 | $0.97 | 441 952 |
| Jul 03, 2023 | $0.89 | $0.89 | $0.87 | $0.89 | 94 033 |
| Jun 30, 2023 | $0.88 | $0.90 | $0.86 | $0.88 | 66 819 |
| Jun 29, 2023 | $0.88 | $0.89 | $0.85 | $0.88 | 122 302 |
| Jun 28, 2023 | $0.85 | $0.88 | $0.82 | $0.88 | 167 401 |
| Jun 27, 2023 | $0.84 | $0.86 | $0.81 | $0.86 | 118 651 |
| Jun 26, 2023 | $0.86 | $0.88 | $0.80 | $0.84 | 326 121 |
| Jun 23, 2023 | $0.91 | $0.91 | $0.84 | $0.85 | 224 772 |
| Jun 22, 2023 | $0.89 | $0.94 | $0.88 | $0.91 | 200 183 |
| Jun 21, 2023 | $0.91 | $0.92 | $0.88 | $0.92 | 219 572 |
| Jun 20, 2023 | $0.98 | $0.99 | $0.87 | $0.90 | 699 561 |
