TRVN Quote, Trading Chart, Trevena Inc.

home / stock / trvn / trvn quote

Stock Information
Company Name: Trevena Inc.
Stock Symbol: TRVN
Market: NASDAQ
Website: trevena.com
Menu
TRVN TRVN Quote TRVN Short TRVN News TRVN Articles TRVN Message Board
Get TRVN Alerts

News, Short Squeeze, Breakout and More Instantly...
TRVN Quote
Last:$0.2261
Change Percent:2.98%
Open:$0.2213
Previous Close:$0.2261
High:$0.2281
Low:$0.2204
Volume:102,736
Last Trade Date Time:07/26/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TRVN Chart
Last Twenty Trading Days
Date:2024-07-26
Open:$0.2213
Close:$0.2261
High:$0.2281
Low:$0.2204
Volume:102,736
Date:2024-07-25
Open:$0.2296
Close:$0.2281
High:$0.23555
Low:$0.2204
Volume:229,058
Date:2024-07-24
Open:$0.2275
Close:$0.2252
High:$0.239204
Low:$0.225
Volume:134,496
Date:2024-07-23
Open:$0.23
Close:$0.226
High:$0.246
Low:$0.2204
Volume:248,743
Date:2024-07-22
Open:$0.235
Close:$0.2257
High:$0.249899
Low:$0.2204
Volume:143,973
Date:2024-07-19
Open:$0.2484
Close:$0.238
High:$0.2566
Low:$0.2377
Volume:144,185
Date:2024-07-18
Open:$0.24
Close:$0.246651
High:$0.25
Low:$0.24
Volume:150,320
Date:2024-07-17
Open:$0.256
Close:$0.2424
High:$0.27
Low:$0.2349
Volume:392,500
Date:2024-07-16
Open:$0.2399
Close:$0.25049
High:$0.2556
Low:$0.2351
Volume:321,464
Date:2024-07-15
Open:$0.2388
Close:$0.24
High:$0.2497
Low:$0.2315
Volume:262,049
Date:2024-07-12
Open:$0.2279
Close:$0.2411
High:$0.2449
Low:$0.22011
Volume:482,045
Date:2024-07-11
Open:$0.2245
Close:$0.228
High:$0.2378
Low:$0.2136
Volume:406,266
Date:2024-07-10
Open:$0.2148
Close:$0.2246
High:$0.23
Low:$0.2068
Volume:450,931
Date:2024-07-09
Open:$0.213
Close:$0.216
High:$0.222
Low:$0.203
Volume:506,243
Date:2024-07-08
Open:$0.238
Close:$0.2135
High:$0.2499
Low:$0.2016
Volume:4,526,704
Date:2024-07-05
Open:$0.208
Close:$0.2167
High:$0.23
Low:$0.2079
Volume:311,621
Date:2024-07-04
Open:$0.2022
Close:$0.2081
High:$0.216
Low:$0.202
Volume:170,803
Date:2024-07-03
Open:$0.2022
Close:$0.2081
High:$0.216
Low:$0.202
Volume:170,803
Date:2024-07-02
Open:$0.217
Close:$0.2053
High:$0.2196
Low:$0.2013
Volume:376,539
Date:2024-07-01
Open:$0.2179
Close:$0.2097
High:$0.22
Low:$0.2
Volume:466,312