Trevena Inc (TRVN)

0.40 -0.01 (-2.20%) USD  |  NASDAQ  |  Apr 26, 16:00
0.40 0.00 (0.00%) After-Hours: 16:11
More

Trevena Price: 0.40 for April 26, 2024

Price Chart

Historical Price Data

View and export this data back to 2014. Upgrade now.
Date Open High Low Close Volume
Apr 25, 2024 0.38 0.4199 0.37 0.409 114785.0
Apr 24, 2024 0.3855 0.39 0.3639 0.381 61517.00
Apr 23, 2024 0.3586 0.3999 0.3487 0.388 142817.0
Apr 22, 2024 0.3532 0.3976 0.3232 0.3702 434814.0
Apr 19, 2024 0.347 0.3599 0.3227 0.352 170496.0
Apr 18, 2024 0.4225 0.43 0.3625 0.366 1.242M
Apr 17, 2024 0.38 0.41 0.3727 0.402 3.659M
Apr 16, 2024 0.39 0.403 0.371 0.393 73078.00
Apr 15, 2024 0.379 0.42 0.379 0.3918 68077.00
Apr 12, 2024 0.419 0.419 0.37 0.3814 184033.0
Apr 11, 2024 0.4098 0.42 0.4055 0.413 44884.00
Apr 10, 2024 0.4054 0.42 0.4007 0.406 89064.00
Apr 09, 2024 0.41 0.4249 0.40 0.4003 81019.00
Apr 08, 2024 0.417 0.4239 0.39 0.4113 35127.00
Apr 05, 2024 0.404 0.42 0.399 0.417 82577.00
Apr 04, 2024 0.39 0.4099 0.39 0.396 112866.0
Apr 03, 2024 0.3995 0.4137 0.3625 0.379 238949.0
Apr 02, 2024 0.40 0.40 0.3001 0.3713 353545.0
Apr 01, 2024 0.4556 0.46 0.39 0.40 421781.0
Mar 28, 2024 0.49 0.49 0.45 0.46 141813.0
Mar 27, 2024 0.456 0.4625 0.44 0.4586 68134.00
Mar 26, 2024 0.436 0.4714 0.431 0.4433 134380.0
Mar 25, 2024 0.454 0.4699 0.4212 0.435 95381.00
Mar 22, 2024 0.509 0.509 0.4068 0.46 371904.0
Mar 21, 2024 0.521 0.541 0.495 0.5012 150091.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.352
Minimum
Apr 19 2024
81.50
Maximum
Oct 08 2020
21.04
Average
17.00
Median

Price Benchmarks

NovaBay Pharmaceuticals Inc 0.0781
Palatin Technologies Inc 1.815
iBio Inc 1.76
Theriva Biologics Inc 0.4199
Oragenics Inc 1.05

Price Related Metrics

PS Ratio 1.629
Earnings Yield -800.0%
Market Cap 7.328M