Quantcast
TRVN

Trevena, Inc. Common Stock Historical Stock Prices

$1.7
*  
0.02
1.19%
Get TRVN Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading TRVN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    TRVN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.68 1.73 1.67 1.70 863,319
03/22/2019 1.68 1.73 1.67 1.7 850,629
03/21/2019 1.85 1.8569 1.66 1.68 2,887,407
03/20/2019 1.9 2 1.79 1.85 4,524,369
03/19/2019 1.69 1.94 1.68 1.88 6,916,561
03/18/2019 1.55 1.69 1.55 1.67 2,945,901
03/15/2019 1.44 1.55 1.41 1.55 3,754,524
03/14/2019 1.4 1.46 1.37 1.46 1,545,695
03/13/2019 1.4 1.445 1.33 1.43 2,743,024
03/12/2019 1.48 1.48 1.38 1.47 1,960,284
03/11/2019 1.44 1.49 1.4 1.45 1,496,456
03/08/2019 1.3 1.444 1.3 1.41 2,500,254
03/07/2019 1.48 1.5 1.43 1.49 2,071,470
03/06/2019 1.53 1.53 1.45 1.48 1,908,487
03/05/2019 1.52 1.54 1.47 1.53 1,830,399
03/04/2019 1.4 1.5 1.38 1.5 2,879,031
03/01/2019 1.34 1.36 1.3 1.36 1,519,367
02/28/2019 1.41 1.41 1.27 1.32 3,792,531
02/27/2019 1.41 1.43 1.37 1.42 1,200,467
02/26/2019 1.43 1.48 1.41 1.42 1,635,207
02/25/2019 1.49 1.53 1.42 1.43 1,491,239
02/22/2019 1.39 1.47 1.35 1.47 2,561,722
02/21/2019 1.4 1.41 1.35 1.39 2,102,658
02/20/2019 1.48 1.49 1.39 1.42 2,883,154
02/19/2019 1.56 1.5613 1.45 1.49 2,728,109
02/15/2019 1.54 1.55 1.48 1.54 2,509,529
02/14/2019 1.45 1.59 1.38 1.55 3,367,826
02/13/2019 1.55 1.55 1.45 1.49 3,557,519
02/12/2019 1.61 1.63 1.5 1.58 5,316,335
02/11/2019 1.47 1.57 1.45 1.5 4,341,324
02/08/2019 1.4 1.43 1.35 1.41 2,628,769
02/07/2019 1.41 1.45 1.28 1.41 4,598,309
02/06/2019 1.5 1.75 1.3 1.35 19,643,650
02/05/2019 1.19 1.4 1.17 1.35 10,465,360
02/04/2019 1.03 1.14 1.0101 1.12 3,574,439
02/01/2019 1.05 1.06 0.961 1.01 4,157,935
01/31/2019 1.11 1.13 1.05 1.07 4,092,926
01/30/2019 1.11 1.2 1.08 1.12 15,154,550
01/29/2019 1.18 1.45 1.07 1.27 27,303,600
01/28/2019 0.688 1.2 0.66 1.19 36,733,860
01/25/2019 0.5304 0.555 0.5201 0.541 645,496
01/24/2019 0.52 0.5398 0.505 0.533 649,917
01/23/2019 0.54 0.5474 0.509 0.52 759,083
01/22/2019 0.5555 0.57 0.53 0.5314 538,771
01/18/2019 0.5689 0.572 0.5457 0.5472 669,733
01/17/2019 0.545 0.58 0.54 0.555 844,696
01/16/2019 0.52 0.56 0.5158 0.5491 721,144
01/15/2019 0.5438 0.562 0.4925 0.5098 1,931,474
01/14/2019 0.5889 0.59 0.5371 0.5389 989,060
01/11/2019 0.6 0.61 0.576 0.59 1,233,147
01/10/2019 0.576 0.61 0.5654 0.5936 1,212,380
01/09/2019 0.579 0.5874 0.561 0.575 875,395
01/08/2019 0.57 0.58 0.5398 0.5621 1,141,608
01/07/2019 0.59 0.6225 0.5 0.541 6,848,595
01/04/2019 0.5467 0.59 0.531 0.5671 1,380,166
01/03/2019 0.5464 0.6 0.5 0.5218 1,706,378
01/02/2019 0.4404 0.605 0.429 0.5455 2,870,993
12/31/2018 0.45 0.483 0.42 0.43 1,514,387
12/28/2018 0.41 0.4379 0.4015 0.4125 1,340,413
12/27/2018 0.4011 0.438 0.4011 0.41 777,688
12/26/2018 0.395 0.4336 0.39 0.4011 1,951,524
12/24/2018 0.39 0.404 0.3823 0.3888 863,517
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio