Trevena Inc (TRVN) Historical Stock Data
0.36 ↓0.01 (-3.01%)
As of April 19, 2024, 12:39pm EST.
Historical Data
In the past 30 trading days, TRVN is down -2.11% a day on average. There have been 13 days where Trevena Inc closed green and 17 days where TRVN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-18 | 0.42 | 0.37 | ↓$0.06 (-13.37%) | 0.36 | 0.43 | 1.23M |
2024-04-17 | 0.38 | 0.40 | ↑$0.02 (5.79%) | 0.37 | 0.41 | 3.60M |
2024-04-16 | 0.39 | 0.39 | ↑$0.00 (0.77%) | 0.37 | 0.40 | 73.08K |
2024-04-15 | 0.38 | 0.39 | ↑$0.01 (3.40%) | 0.38 | 0.42 | 68.08K |
2024-04-12 | 0.42 | 0.38 | ↓$0.04 (-8.97%) | 0.37 | 0.42 | 181.43K |
2024-04-11 | 0.41 | 0.41 | ↑$0.00 (0.78%) | 0.41 | 0.42 | 44.88K |
2024-04-10 | 0.41 | 0.41 | ↑$0.00 (0.15%) | 0.40 | 0.42 | 89.06K |
2024-04-09 | 0.41 | 0.40 | ↓$0.01 (-2.37%) | 0.40 | 0.42 | 81.01K |
2024-04-08 | 0.42 | 0.41 | ↓$0.01 (-1.37%) | 0.39 | 0.42 | 35.13K |
2024-04-05 | 0.40 | 0.42 | ↑$0.01 (3.22%) | 0.40 | 0.42 | 82.58K |
2024-04-04 | 0.39 | 0.40 | ↑$0.01 (1.54%) | 0.39 | 0.41 | 112.85K |
2024-04-03 | 0.40 | 0.38 | ↓$0.02 (-5.13%) | 0.36 | 0.41 | 238.95K |
2024-04-02 | 0.40 | 0.37 | ↓$0.03 (-7.18%) | 0.30 | 0.40 | 353.55K |
2024-04-01 | 0.46 | 0.40 | ↓$0.06 (-12.20%) | 0.39 | 0.46 | 421.26K |
2024-03-28 | 0.49 | 0.46 | ↓$0.03 (-6.12%) | 0.45 | 0.49 | 141.58K |
2024-03-27 | 0.46 | 0.46 | ↑$0.00 (0.57%) | 0.44 | 0.46 | 68.13K |
2024-03-26 | 0.44 | 0.44 | ↑$0.01 (1.67%) | 0.43 | 0.47 | 134.37K |
2024-03-25 | 0.45 | 0.44 | ↓$0.02 (-4.19%) | 0.42 | 0.47 | 95.27K |
2024-03-22 | 0.51 | 0.46 | ↓$0.05 (-9.63%) | 0.41 | 0.51 | 363.90K |
2024-03-21 | 0.52 | 0.50 | ↓$0.02 (-3.80%) | 0.50 | 0.54 | 150.09K |
2024-03-20 | 0.55 | 0.53 | ↓$0.02 (-3.65%) | 0.51 | 0.55 | 234.03K |
2024-03-19 | 0.55 | 0.55 | ↑$0.00 (0.00%) | 0.55 | 0.57 | 133.56K |
2024-03-18 | 0.56 | 0.55 | ↓$0.01 (-1.43%) | 0.55 | 0.57 | 89.76K |
2024-03-15 | 0.56 | 0.55 | ↓$0.01 (-1.79%) | 0.55 | 0.57 | 93.61K |
2024-03-14 | 0.57 | 0.56 | ↓$0.01 (-1.04%) | 0.55 | 0.57 | 71.84K |
2024-03-13 | 0.56 | 0.55 | ↓$0.01 (-1.25%) | 0.55 | 0.57 | 98.36K |
2024-03-12 | 0.56 | 0.56 | ↑$0.00 (0.39%) | 0.55 | 0.57 | 67.15K |
2024-03-11 | 0.56 | 0.57 | ↑$0.01 (1.42%) | 0.55 | 0.57 | 76.89K |
2024-03-08 | 0.55 | 0.57 | ↑$0.02 (4.23%) | 0.55 | 0.58 | 90.55K |
2024-03-07 | 0.58 | 0.56 | ↓$0.02 (-3.79%) | 0.55 | 0.59 | 79.74K |
Create an account or log in to view more rows.
$TRVN swing puts
$TRVN strong move here
$TRVN nice
$TRVN market starting to dump
$TRVN buy SHARES
$TRVN why is this not moving lol
$TRVN has just been halted from trading due to volatility.
$TRVN has just been halted from trading due to volatility.
$TRVN has just been halted from trading due to volatility.
$TRVN has just been halted from trading due to volatility.