Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Trevena Inc | TRVN | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.019 | -4.65% | 0.39 | 14:00:04 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.3978 | 0.3835 | 0.409 | 0.391 | 0.409 |
TRVN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.347 | 0.4199 | 0.3227 | 0.375099 | 184,625 | 0.043 | 12.39% |
| 1 Month | 0.4556 | 0.46 | 0.3227 | 0.3901159 | 389,231 | -0.0656 | -14.40% |
| 3 Months | 0.6195 | 0.70 | 0.3227 | 0.4564529 | 215,468 | -0.2295 | -37.05% |
| 6 Months | 0.55 | 0.7693 | 0.3227 | 0.5167063 | 153,264 | -0.16 | -29.09% |
| 1 Year | 0.625 | 3.28 | 0.3227 | 1.95 | 1,001,406 | -0.235 | -37.60% |
| 3 Years | 43.125 | 55.00 | 0.3227 | 16.85 | 1,131,595 | -42.74 | -99.10% |
| 5 Years | 36.50 | 112.50 | 0.3227 | 40.12 | 1,936,356 | -36.11 | -98.93% |
TRVN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 0.391 | -0.018 | -4.40% | 0.3978 | 0.409 | 0.3835 | 46,516 |
| 26 Apr 2024 | 0.409 | 0.028 | 7.35% | 0.38 | 0.4199 | 0.37 | 114,896 |
| 25 Apr 2024 | 0.381 | -0.007 | -1.80% | 0.3855 | 0.39 | 0.3639 | 61,317 |
| 24 Apr 2024 | 0.388 | 0.0178 | 4.81% | 0.3586 | 0.3999 | 0.3487 | 142,817 |
| 23 Apr 2024 | 0.3702 | 0.0182 | 5.17% | 0.3532 | 0.3976 | 0.3232 | 434,549 |
| 20 Apr 2024 | 0.352 | -0.014 | -3.83% | 0.347 | 0.3599 | 0.3227 | 170,496 |
| 19 Apr 2024 | 0.366 | -0.036 | -8.96% | 0.4225 | 0.43 | 0.3625 | 1,229,277 |
| 18 Apr 2024 | 0.402 | 0.009 | 2.29% | 0.3857 | 0.41 | 0.3727 | 3,536,634 |
| 17 Apr 2024 | 0.393 | 0.00115 | 0.29% | 0.39 | 0.403 | 0.371 | 73,078 |
| 16 Apr 2024 | 0.391854 | 0.01045 | 2.74% | 0.379 | 0.42 | 0.379 | 68,077 |
| 13 Apr 2024 | 0.3814 | -0.0316 | -7.65% | 0.419 | 0.419 | 0.37 | 180,768 |
| 12 Apr 2024 | 0.413 | 0.007 | 1.72% | 0.4098 | 0.42 | 0.4055 | 44,875 |
| 11 Apr 2024 | 0.406 | 0.0057 | 1.42% | 0.4054 | 0.42 | 0.4007 | 89,064 |
| 10 Apr 2024 | 0.4003 | -0.011 | -2.67% | 0.41 | 0.4249 | 0.40 | 81,010 |
| 09 Apr 2024 | 0.4113 | -0.0057 | -1.37% | 0.417 | 0.423931 | 0.39 | 35,127 |
| 06 Apr 2024 | 0.417 | 0.021 | 5.30% | 0.404 | 0.42 | 0.399 | 81,577 |
| 05 Apr 2024 | 0.396 | 0.017 | 4.49% | 0.39 | 0.4099 | 0.39 | 112,846 |
| 04 Apr 2024 | 0.379 | 0.0077 | 2.07% | 0.3995 | 0.413699 | 0.3625 | 238,949 |
| 03 Apr 2024 | 0.3713 | -0.0287 | -7.18% | 0.40 | 0.411 | 0.3001 | 353,355 |
| 02 Apr 2024 | 0.40 | -0.06 | -13.04% | 0.4556 | 0.46 | 0.39 | 421,139 |
| 29 Mar 2024 | 0.46 | 0.0014 | 0.31% | 0.49 | 0.49 | 0.45 | 141,466 |
