Trevena Inc (TRVN)

0.7799 +0.01  +1.02% NASDAQ Feb 14, 20:00 Delayed 2m USD

Trevena Price:

0.7799 for Feb. 14, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2014. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Feb. 14, 2020 0.7827 0.79 0.76 0.7799 525553.0
Feb. 13, 2020 0.81 0.81 0.755 0.772 795449.0
Feb. 12, 2020 0.82 0.83 0.7525 0.7799 732090.0
Feb. 11, 2020 0.80 0.84 0.80 0.8112 786753.0
Feb. 10, 2020 0.84 0.8599 0.7703 0.7899 1.071M
Feb. 7, 2020 0.8272 0.86 0.8150 0.815 356711.0
Feb. 6, 2020 0.8353 0.8798 0.8216 0.8526 355392.0
Feb. 5, 2020 0.8528 0.87 0.80 0.83 558627.0
Feb. 4, 2020 0.9045 0.9045 0.8369 0.854 633141.0
Feb. 3, 2020 0.89 0.91 0.89 0.8999 239804.0
Jan. 31, 2020 0.8701 0.9068 0.8701 0.881 386958.0
Jan. 30, 2020 0.92 0.93 0.8601 0.8702 478229.0
Jan. 29, 2020 0.9305 0.94 0.90 0.9304 385628.0
Jan. 28, 2020 0.95 0.9598 0.8501 0.9236 838528.0
Jan. 27, 2020 0.99 0.99 0.92 0.94 890072.0
Jan. 24, 2020 0.91 0.9875 0.91 0.9736 1.879M
Jan. 23, 2020 0.8944 0.91 0.87 0.9042 680099.0
Jan. 22, 2020 0.8845 0.899 0.86 0.895 444431.0
Jan. 21, 2020 0.88 0.90 0.8602 0.8816 570009.0
Jan. 17, 2020 0.8989 0.8989 0.8601 0.877 380719.0
Jan. 16, 2020 0.90 0.90 0.825 0.88 1.033M
Jan. 15, 2020 0.86 0.90 0.86 0.89 573936.0
Jan. 14, 2020 0.85 0.87 0.85 0.858 366655.0
Jan. 13, 2020 0.86 0.87 0.8212 0.85 519310.0
Jan. 10, 2020 0.889 0.8946 0.86 0.8606 393907.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More

Advertisement

Price Benchmarks

Benchmarks
Anavex Life Sciences Corp 5.00
Agilent Technologies Inc 85.82
Abiomed Inc 167.22

Price Range, Past 5 Years

Minimum 0.3888 Dec 24 2018
Maximum 13.30 Sep 18 2015
Average 4.008
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.