STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Paramount shares jump on Sony, Apollo US$26 billion buyout offer: Report

Trevena, Inc. (TRVN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.4095

+0.0095

(+2.37%)

At close: 04:00PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.3919	0.4100	0.3800	0.4095	0.4095	66,118
May 01, 2024	0.4000	0.4020	0.3840	0.3840	0.3840	38,300
Apr 30, 2024	0.4200	0.4200	0.3800	0.4000	0.4000	36,200
Apr 29, 2024	0.3900	0.4000	0.3880	0.4000	0.4000	15,800
Apr 26, 2024	0.3980	0.4090	0.3840	0.3910	0.3910	46,600
Apr 25, 2024	0.3800	0.4200	0.3700	0.4090	0.4090	114,800
Apr 24, 2024	0.3860	0.3900	0.3640	0.3810	0.3810	61,300
Apr 23, 2024	0.3590	0.4000	0.3490	0.3880	0.3880	142,800
Apr 22, 2024	0.3530	0.3980	0.3230	0.3700	0.3700	434,800
Apr 19, 2024	0.3470	0.3600	0.3230	0.3520	0.3520	170,200
Apr 18, 2024	0.4230	0.4300	0.3630	0.3660	0.3660	1,241,900
Apr 17, 2024	0.3800	0.4100	0.3730	0.4020	0.4020	3,658,600
Apr 16, 2024	0.3900	0.4030	0.3710	0.3930	0.3930	73,100
Apr 15, 2024	0.3790	0.4200	0.3790	0.3920	0.3920	68,000
Apr 12, 2024	0.4190	0.4190	0.3700	0.3810	0.3810	180,800
Apr 11, 2024	0.4100	0.4200	0.4060	0.4130	0.4130	44,900
Apr 10, 2024	0.4050	0.4200	0.4010	0.4060	0.4060	89,100
Apr 09, 2024	0.4100	0.4250	0.4000	0.4000	0.4000	81,000
Apr 08, 2024	0.4170	0.4240	0.3900	0.4110	0.4110	35,100
Apr 05, 2024	0.4040	0.4200	0.3990	0.4170	0.4170	81,600
Apr 04, 2024	0.3900	0.4100	0.3900	0.3960	0.3960	112,800
Apr 03, 2024	0.4000	0.4140	0.3630	0.3790	0.3790	238,900
Apr 02, 2024	0.4000	0.4000	0.3000	0.3710	0.3710	353,400
Apr 01, 2024	0.4560	0.4600	0.3900	0.4000	0.4000	421,800
Mar 28, 2024	0.4900	0.4900	0.4500	0.4600	0.4600	141,800
Mar 27, 2024	0.4560	0.4630	0.4400	0.4590	0.4590	68,100
Mar 26, 2024	0.4360	0.4710	0.4310	0.4430	0.4430	134,300
Mar 25, 2024	0.4540	0.4700	0.4210	0.4350	0.4350	95,300
Mar 22, 2024	0.5090	0.5090	0.4070	0.4600	0.4600	363,900
Mar 21, 2024	0.5210	0.5410	0.4950	0.5010	0.5010	150,100
Mar 20, 2024	0.5500	0.5500	0.5100	0.5300	0.5300	233,800
Mar 19, 2024	0.5500	0.5660	0.5500	0.5500	0.5500	133,900
Mar 18, 2024	0.5580	0.5680	0.5470	0.5500	0.5500	89,600
Mar 15, 2024	0.5600	0.5680	0.5500	0.5500	0.5500	93,600
Mar 14, 2024	0.5700	0.5700	0.5520	0.5640	0.5640	71,800
Mar 13, 2024	0.5600	0.5750	0.5530	0.5530	0.5530	98,200
Mar 12, 2024	0.5600	0.5750	0.5500	0.5620	0.5620	67,900
Mar 11, 2024	0.5570	0.5700	0.5500	0.5650	0.5650	76,900
Mar 08, 2024	0.5510	0.5800	0.5500	0.5740	0.5740	90,500
Mar 07, 2024	0.5800	0.5860	0.5500	0.5580	0.5580	79,600
Mar 06, 2024	0.5600	0.5900	0.5600	0.5800	0.5800	31,200
Mar 05, 2024	0.5700	0.5700	0.5500	0.5650	0.5650	91,400
Mar 04, 2024	0.5800	0.6190	0.5630	0.5900	0.5900	56,000
Mar 01, 2024	0.5630	0.6170	0.5600	0.5710	0.5710	129,200
Feb 29, 2024	0.5680	0.6200	0.5600	0.5810	0.5810	355,300
Feb 28, 2024	0.5800	0.6200	0.5530	0.5700	0.5700	180,100
Feb 27, 2024	0.5700	0.7000	0.5510	0.5810	0.5810	1,265,600
Feb 26, 2024	0.5610	0.5800	0.5610	0.5780	0.5780	29,900
Feb 23, 2024	0.5780	0.5800	0.5400	0.5610	0.5610	66,100
Feb 22, 2024	0.5790	0.5800	0.5640	0.5680	0.5680	19,300
Feb 21, 2024	0.5600	0.5690	0.5600	0.5660	0.5660	30,400
Feb 20, 2024	0.6030	0.6100	0.5500	0.5690	0.5690	44,500
Feb 16, 2024	0.6100	0.6100	0.5700	0.5710	0.5710	125,900
Feb 15, 2024	0.6120	0.6200	0.5800	0.6200	0.6200	31,200
Feb 14, 2024	0.5720	0.6160	0.5720	0.6070	0.6070	58,500
Feb 13, 2024	0.5880	0.5900	0.5800	0.5800	0.5800	24,200
Feb 12, 2024	0.5850	0.6000	0.5730	0.5800	0.5800	70,600
Feb 09, 2024	0.5800	0.6040	0.5700	0.5860	0.5860	37,800
Feb 08, 2024	0.5920	0.6090	0.5700	0.5700	0.5700	44,400
Feb 07, 2024	0.5800	0.6260	0.5700	0.5970	0.5970	185,900
Feb 06, 2024	0.6070	0.6150	0.5800	0.5820	0.5820	23,800
Feb 05, 2024	0.6150	0.6150	0.5560	0.5760	0.5760	140,700
Feb 02, 2024	0.6150	0.6200	0.6030	0.6180	0.6180	81,600
Feb 01, 2024	0.6410	0.6410	0.6100	0.6240	0.6240	101,800
Jan 31, 2024	0.6500	0.6520	0.6200	0.6410	0.6410	30,000
Jan 30, 2024	0.6470	0.7000	0.6200	0.6700	0.6700	191,900
Jan 29, 2024	0.6400	0.6500	0.6320	0.6500	0.6500	65,600
Jan 26, 2024	0.6490	0.6490	0.6320	0.6360	0.6360	22,200
Jan 25, 2024	0.6700	0.6730	0.6300	0.6440	0.6440	67,200
Jan 24, 2024	0.6910	0.7000	0.6380	0.6430	0.6430	54,600
Jan 23, 2024	0.6900	0.7000	0.6700	0.6730	0.6730	60,100
Jan 22, 2024	0.6860	0.7130	0.6810	0.6850	0.6850	49,300
Jan 19, 2024	0.6800	0.7400	0.6650	0.7000	0.7000	57,600
Jan 18, 2024	0.7420	0.7420	0.6700	0.6760	0.6760	125,900
Jan 17, 2024	0.6960	0.7000	0.6850	0.6850	0.6850	15,300
Jan 16, 2024	0.6300	0.7690	0.5770	0.6850	0.6850	237,500
Jan 12, 2024	0.7240	0.7300	0.6900	0.6900	0.6900	59,000
Jan 11, 2024	0.7130	0.7500	0.7100	0.7100	0.7100	34,600
Jan 10, 2024	0.7260	0.7690	0.7260	0.7300	0.7300	162,000
Jan 09, 2024	0.7380	0.7380	0.7170	0.7350	0.7350	50,000
Jan 08, 2024	0.7120	0.7400	0.7100	0.7380	0.7380	80,000
Jan 05, 2024	0.7400	0.7400	0.7070	0.7150	0.7150	86,600
Jan 04, 2024	0.7400	0.7400	0.7200	0.7250	0.7250	53,400
Jan 03, 2024	0.7400	0.7400	0.7010	0.7210	0.7210	63,400
Jan 02, 2024	0.7100	0.7390	0.7040	0.7390	0.7390	69,400
Dec 29, 2023	0.7100	0.7400	0.7030	0.7220	0.7220	68,900
Dec 28, 2023	0.7000	0.7170	0.6850	0.7090	0.7090	85,400
Dec 27, 2023	0.7150	0.7300	0.6600	0.6990	0.6990	245,900
Dec 26, 2023	0.7100	0.7300	0.7000	0.7050	0.7050	53,000
Dec 22, 2023	0.6800	0.7270	0.6790	0.7150	0.7150	176,200
Dec 21, 2023	0.6600	0.6900	0.6500	0.6900	0.6900	104,600
Dec 20, 2023	0.6600	0.6950	0.6500	0.6510	0.6510	152,100
Dec 19, 2023	0.6150	0.6600	0.6150	0.6500	0.6500	264,800
Dec 18, 2023	0.5860	0.6200	0.5860	0.6100	0.6100	53,500
Dec 15, 2023	0.6180	0.6200	0.5800	0.5900	0.5900	215,300
Dec 14, 2023	0.6080	0.6300	0.5700	0.6050	0.6050	199,000
Dec 13, 2023	0.6300	0.6500	0.5540	0.6070	0.6070	224,900
Dec 12, 2023	0.6330	0.6330	0.6150	0.6300	0.6300	84,200
Dec 11, 2023	0.6090	0.6300	0.6000	0.6180	0.6180	19,600
Dec 08, 2023	0.6100	0.6400	0.6000	0.6000	0.6000	85,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7311+0.0030(+0.41%)

CRUDE OIL78.97-0.03(-0.04%)

Bitcoin CAD81,151.20+3,039.48(+3.89%)

STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Trevena, Inc. (TRVN)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7311
+0.0030(+0.41%)

CRUDE OIL
78.97
-0.03(-0.04%)

Bitcoin CAD
81,151.20
+3,039.48(+3.89%)