Trevena Inc Historical Data - 6T40 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Trevena Inc (6T40)
Trevena Inc (6T40) Historical

Trevena Inc (6T40)

0.197

-0.004

( -1.99% )

Updated: 23:34:21

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0125	-5.96658711217	0.2095	0.214	0.197	1629	0.2062765	DE
4	-0.157	-44.3502824859	0.354	0.634	0.19	13194	0.23607234	DE
12	-0.163	-45.2777777778	0.36	0.634	0.19	6693	0.25720012	DE
26	-0.442	-69.1705790297	0.639	0.696	0.19	3736	0.32420312	DE
52	-0.813	-80.495049505	1.01	1.198	0.19	3928	0.47043907	DE
156	-0.813	-80.495049505	1.01	1.198	0.19	3928	0.47043907	DE
260	-0.813	-80.495049505	1.01	1.198	0.19	3928	0.47043907	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	0.2005	-0.0135	-6.31	0.2005	0.2005	0.2005	2000
1719520020	0.214	0.0045	2.15	0.214	0.214	0.214	500
1719433620	0.2095	0.0005	0.24	0.2095	0.2095	0.2095	2386
1719347220	0.209	0	0.00	0.209	0.209	0.209	0
1719260820	0.209	0	0.00	0.209	0.209	0.209	0
1719001620	0.209	-0.023	-9.91	0.23	0.23	0.1966	10740
1718915160	0.232	-0.0895	-27.84	0.634	0.634	0.19	134523
1718828820	0.3215	-0.0355	-9.94	0.3215	0.3215	0.3215	44
1718742360	0.357	0.0015	0.42	0.357	0.357	0.357	3000
1718656020	0.3555	0	0.00	0.3555	0.3555	0.3555	0
1718396820	0.3555	0.006	1.72	0.3555	0.3555	0.3555	120
1718310420	0.3495	-0.0295	-7.78	0.3495	0.3495	0.3495	3000
1718224020	0.379	0	0.00	0.379	0.379	0.379	0
1718137620	0.379	0	0.00	0.379	0.379	0.379	0
1718051220	0.379	0	0.00	0.379	0.379	0.379	0
1717792020	0.379	0.0205	5.72	0.379	0.379	0.379	800
1717705620	0.3585	0.008	2.28	0.384	0.384	0.3585	1190
1717619220	0.3505	0	0.00	0.3505	0.3505	0.3505	0
1717532820	0.3505	0	0.00	0.3505	0.3505	0.3505	0
1717446420	0.3505	-0.032	-8.37	0.354	0.354	0.3505	26
1717187220	0.3825	0.0035	0.92	0.379	0.3825	0.379	3200
1717100820	0.379	0	0.00	0.379	0.379	0.379	0
1717014420	0.379	0	0.00	0.379	0.379	0.379	0
1716928020	0.379	0	0.00	0.379	0.379	0.379	0
1716841620	0.379	0	0.00	0.379	0.379	0.379	0
1716582420	0.379	-0.007	-1.81	0.376	0.379	0.376	1150
1716496020	0.386	0.0265	7.37	0.386	0.386	0.386	1500
1716409560	0.3595	0	0.00	0.3595	0.3595	0.3595	0
1716323160	0.3595	0	0.00	0.3595	0.3595	0.3595	0
1716236760	0.3595	-0.0085	-2.31	0.3595	0.3595	0.3595	28
1715977620	0.368	-0.0005	-0.14	0.4055	0.4055	0.368	1010
1715891220	0.3685	0	0.00	0.3685	0.3685	0.3685	0
1715804820	0.3685	-0.031	-7.76	0.362	0.388	0.362	5500
1715718420	0.3995	0	0.00	0.3995	0.3995	0.3995	0
1715632020	0.3995	0	0.00	0.3995	0.3995	0.3995	0
1715372820	0.3995	0.019	4.99	0.3995	0.3995	0.3995	622
1715286420	0.3805	0	0.00	0.3805	0.3805	0.3805	0
1715200020	0.3805	0	0.00	0.3805	0.3805	0.3805	0
1715113620	0.3805	-0.009	-2.31	0.3755	0.4084999	0.3755	2102
1715027220	0.3895	0.0075	1.96	0.3895	0.3895	0.3895	300
1714768020	0.382	0	0.00	0.382	0.382	0.382	0
1714681620	0.382	0	0.00	0.382	0.382	0.382	0
1714508820	0.382	-0.009	-2.30	0.382	0.382	0.382	1100
1714422420	0.391	0	0.00	0.391	0.391	0.391	0
1714163220	0.391	0.0135	3.58	0.391	0.391	0.391	300
1714076760	0.3775	0	0.00	0.3775	0.3775	0.3775	0
1713990360	0.3775	0	0.00	0.3775	0.3775	0.3775	0
1713903960	0.3775	0.0175	4.86	0.3775	0.3775	0.3775	3328
1713817620	0.36	0	0.00	0.36	0.36	0.36	0
1713558420	0.36	0	0.00	0.36	0.36	0.36	0
1713472020	0.36	0.0115001	3.30	0.472	0.472	0.36	8626
1713385620	0.3484999	0	0.00	0.3484999	0.3484999	0.3484999	0
1713299220	0.3484999	0	0.00	0.3484999	0.3484999	0.3484999	0
1713212820	0.3484999	-0.0115	-3.19	0.3484999	0.3484999	0.3484999	8
1712953560	0.36	0	0.00	0.36	0.36	0.36	0
1712867160	0.36	0	0.00	0.36	0.36	0.36	0
1712780760	0.36	0	0.00	0.36	0.36	0.36	45
1712694360	0.36	0.017	4.96	0.36	0.36	0.36	260
1712607960	0.343	0	0.00	0.343	0.343	0.343	0
1712348760	0.343	0	0.00	0.343	0.343	0.343	0
1712262360	0.343	0	0.00	0.343	0.343	0.343	0
1712175960	0.343	0.012	3.63	0.3525	0.353	0.343	13200
1712089560	0.331	-0.1145	-25.70	0.382	0.382	0.331	1298

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions