Trevena Inc. Common Stockのデータ

Trevena Inc. Common Stockの基本情報

名前 Trevena Inc. Common Stock
ティッカー TRVN
United States
上場年 2014.0
セクター Health Care

Trevena Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.53 2.41 2.5 2.48 4532700.0 2.48
2021-02-12 2.65 2.52 2.65 2.57 4686100.0 2.57
2021-02-11 2.88 2.71 2.87 2.74 3796700.0 2.74
2021-02-10 3.1 2.71 3.0 2.85 5508200.0 2.85
2021-02-09 3.09 2.81 2.92 2.93 5738900.0 2.93
2021-02-08 2.92 2.65 2.66 2.89 6319200.0 2.89
2021-02-05 2.69 2.51 2.68 2.62 4362800.0 2.62
2021-02-04 2.62 2.37 2.38 2.61 5875100.0 2.61
2021-02-03 2.39 2.29 2.3 2.37 2087000.0 2.37
2021-02-02 2.42 2.28 2.4 2.29 3603600.0 2.29
2021-02-01 2.42 2.15 2.17 2.4 9023500.0 2.4
2021-01-29 2.27 2.16 2.2 2.18 2883200.0 2.18
2021-01-28 2.35 2.16 2.22 2.19 3194900.0 2.19
2021-01-27 2.4 2.19 2.23 2.2 3485400.0 2.2
2021-01-26 2.38 2.25 2.35 2.31 3574300.0 2.31
2021-01-25 2.35 2.22 2.25 2.34 4123400.0 2.34
2021-01-22 2.22 2.12 2.15 2.21 2731700.0 2.21
2021-01-21 2.18 2.12 2.18 2.16 1600200.0 2.16
2021-01-20 2.2 2.12 2.19 2.15 2227700.0 2.15
2021-01-19 2.25 2.14 2.19 2.18 3134300.0 2.18
2021-01-15 2.24 2.11 2.19 2.12 3661000.0 2.12
2021-01-14 2.24 2.16 2.22 2.18 2388600.0 2.18
2021-01-13 2.24 2.16 2.22 2.22 2511700.0 2.22
2021-01-12 2.24 2.15 2.21 2.21 2934600.0 2.21
2021-01-11 2.34 2.16 2.33 2.18 5159900.0 2.18
2021-01-08 2.47 2.38 2.42 2.4 3056400.0 2.4
2021-01-07 2.42 2.24 2.24 2.42 4341300.0 2.42
2021-01-06 2.31 2.17 2.17 2.22 3943400.0 2.22
2021-01-05 2.18 2.07 2.09 2.16 2270600.0 2.16
2021-01-04 2.15 2.06 2.12 2.11 3744600.0 2.11
2020-12-31 2.17 2.08 2.15 2.14 3509900.0 2.14
2020-12-30 2.2 2.09 2.13 2.14 2067100.0 2.14
2020-12-29 2.22 2.1 2.2 2.13 3722100.0 2.13
2020-12-28 2.33 2.2 2.29 2.2 3543900.0 2.2
2020-12-24 2.49 2.28 2.47 2.29 2940100.0 2.29
2020-12-23 2.52 2.38 2.39 2.46 7053200.0 2.46
2020-12-22 2.39 2.29 2.3 2.36 3983700.0 2.36
2020-12-21 2.31 2.22 2.26 2.31 2373900.0 2.31
2020-12-18 2.3 2.22 2.23 2.27 3056700.0 2.27
2020-12-17 2.29 2.17 2.2 2.25 2970700.0 2.25
2020-12-16 2.19 2.06 2.16 2.16 3283200.0 2.16
2020-12-15 2.23 2.15 2.2 2.17 2485600.0 2.17
2020-12-14 2.31 2.17 2.29 2.19 2560100.0 2.19
2020-12-11 2.42 2.23 2.24 2.28 3562600.0 2.28
2020-12-10 2.29 2.19 2.25 2.25 2414000.0 2.25
2020-12-09 2.37 2.17 2.32 2.23 3757800.0 2.23
2020-12-08 2.35 2.15 2.23 2.35 4254600.0 2.35
2020-12-07 2.35 2.25 2.32 2.27 3269400.0 2.27
2020-12-04 2.41 2.3 2.35 2.36 2514200.0 2.36
2020-12-03 2.41 2.33 2.37 2.37 2005000.0 2.37
2020-12-02 2.4 2.3 2.38 2.4 2397500.0 2.4
2020-12-01 2.49 2.37 2.45 2.37 3531200.0 2.37
2020-11-30 2.63 2.47 2.55 2.51 3257300.0 2.51
2020-11-27 2.58 2.32 2.33 2.57 3374200.0 2.57
2020-11-25 2.38 2.28 2.37 2.34 2483100.0 2.34
2020-11-24 2.4 2.26 2.38 2.37 4715000.0 2.37
2020-11-23 2.53 2.4 2.48 2.4 4351500.0 2.4
2020-11-20 2.52 2.43 2.48 2.49 2883700.0 2.49
2020-11-19 2.54 2.43 2.49 2.45 2880500.0 2.45
2020-11-18 2.52 2.45 2.48 2.51 3377100.0 2.51
2020-11-17 2.59 2.47 2.56 2.53 3355500.0 2.53
2020-11-16 2.7 2.54 2.63 2.59 3860300.0 2.59
2020-11-13 2.72 2.61 2.66 2.7 2828000.0 2.7
2020-11-12 2.79 2.62 2.73 2.7 3013000.0 2.7
2020-11-11 2.76 2.52 2.52 2.71 4520600.0 2.71
2020-11-10 2.57 2.37 2.4 2.55 3907000.0 2.55
2020-11-09 2.5 2.31 2.43 2.42 4312900.0 2.42
2020-11-06 2.47 2.31 2.35 2.39 3343200.0 2.39
2020-11-05 2.45 2.28 2.45 2.37 6654400.0 2.37
2020-11-04 2.58 2.39 2.44 2.4 4381700.0 2.4
2020-11-03 2.66 2.42 2.63 2.45 8724100.0 2.45
2020-11-02 2.69 2.42 2.6 2.69 6246300.0 2.69
2020-10-30 2.83 2.41 2.74 2.62 11448500.0 2.62
2020-10-29 2.66 2.35 2.38 2.56 4968700.0 2.56
2020-10-28 2.51 2.33 2.48 2.38 4089300.0 2.38
2020-10-27 2.62 2.51 2.6 2.54 1941700.0 2.54
2020-10-26 2.72 2.51 2.65 2.6 2726200.0 2.6
2020-10-23 2.69 2.58 2.68 2.66 2075600.0 2.66
2020-10-22 2.67 2.51 2.56 2.65 3074500.0 2.65
2020-10-21 2.78 2.58 2.75 2.59 5752700.0 2.59
2020-10-20 2.93 2.75 2.92 2.78 4332600.0 2.78
2020-10-19 2.99 2.89 2.9 2.92 2814800.0 2.92
2020-10-16 3.05 2.92 2.93 2.94 3238600.0 2.94
2020-10-15 3.0 2.74 2.81 2.93 5456900.0 2.93
2020-10-14 3.07 2.83 3.04 2.85 6778800.0 2.85
2020-10-13 3.12 2.98 3.02 3.03 4504800.0 3.03
2020-10-12 3.16 2.96 3.13 3.05 7005500.0 3.05
2020-10-09 3.29 3.11 3.27 3.15 5778700.0 3.15
2020-10-08 3.3 3.21 3.23 3.26 4014000.0 3.26
2020-10-07 3.4 3.14 3.17 3.19 8914400.0 3.19
2020-10-06 3.31 3.04 3.08 3.14 10550300.0 3.14
2020-10-05 3.1 2.9 2.93 3.08 6798400.0 3.08
2020-10-02 2.95 2.75 2.79 2.9 5319400.0 2.9
2020-10-01 3.03 2.87 2.95 2.96 4163200.0 2.96
2020-09-30 3.03 2.87 2.96 2.99 5093500.0 2.99
2020-09-29 3.02 2.77 2.8 2.98 8605000.0 2.98
2020-09-28 2.95 2.75 2.93 2.82 7151900.0 2.82
2020-09-25 2.96 2.66 2.7 2.83 6650800.0 2.83
2020-09-24 2.9 2.66 2.8 2.72 10199400.0 2.72
2020-09-23 3.15 2.82 2.94 2.94 17365500.0 2.94
2020-09-22 2.87 2.56 2.76 2.86 8475600.0 2.86
2020-09-21 2.79 2.5 2.53 2.69 10347300.0 2.69
2020-09-18 2.67 2.22 2.22 2.6 16708700.0 2.6
2020-09-17 2.35 2.18 2.21 2.22 8746500.0 2.22
2020-09-16 2.32 2.1 2.1 2.22 11400400.0 2.22
2020-09-15 2.18 1.99 2.17 2.12 6275800.0 2.12
2020-09-14 2.25 1.83 1.86 2.08 18686500.0 2.08
2020-09-11 1.82 1.75 1.79 1.78 2576000.0 1.78
2020-09-10 1.85 1.74 1.74 1.76 3837700.0 1.76
2020-09-09 1.74 1.64 1.64 1.74 2482900.0 1.74
2020-09-08 1.69 1.6 1.67 1.65 2524300.0 1.65
2020-09-04 1.69 1.55 1.66 1.69 5576200.0 1.69
2020-09-03 1.73 1.63 1.7 1.67 4201800.0 1.67
2020-09-02 1.8 1.68 1.8 1.71 5140600.0 1.71
2020-09-01 1.82 1.66 1.74 1.79 5359100.0 1.79
2020-08-31 1.91 1.72 1.82 1.77 7395300.0 1.77
2020-08-28 1.97 1.67 1.81 1.79 42348300.0 1.79
2020-08-27 1.62 1.47 1.5 1.57 7486200.0 1.57
2020-08-26 1.64 1.52 1.61 1.53 3997700.0 1.53
2020-08-25 1.64 1.45 1.47 1.58 9464800.0 1.58
2020-08-24 1.78 1.51 1.77 1.58 13850200.0 1.58
2020-08-21 1.96 1.52 1.95 1.57 22444400.0 1.57
2020-08-20 2.1 1.94 2.04 1.99 10310700.0 1.99
2020-08-19 2.09 1.9 2.0 1.97 10179500.0 1.97
2020-08-18 2.22 1.98 2.22 2.09 13563400.0 2.09
2020-08-17 2.38 2.17 2.36 2.27 8128400.0 2.27
2020-08-14 2.45 2.31 2.38 2.33 9190300.0 2.33
2020-08-13 2.5 2.31 2.33 2.37 11752800.0 2.37
2020-08-12 2.32 2.23 2.29 2.29 22970600.0 2.29
2020-08-11 2.92 2.65 2.89 2.74 25475100.0 2.74
2020-08-10 3.68 2.86 3.57 3.13 108617400.0 3.13
2020-08-07 2.75 1.72 2.75 2.38 38633400.0 2.38
2020-08-06 2.7 2.33 2.69 2.43 16171300.0 2.43
2020-08-05 2.79 2.55 2.79 2.63 11095000.0 2.63
2020-08-04 3.48 2.28 3.18 2.8 32876900.0 2.8
2020-08-03 2.96 2.5 2.53 2.94 22102400.0 2.94
2020-07-31 2.37 2.22 2.25 2.32 6890600.0 2.32
2020-07-30 2.26 2.16 2.21 2.23 4064000.0 2.23
2020-07-29 2.33 2.13 2.3 2.23 5917400.0 2.23
2020-07-28 2.39 2.17 2.21 2.27 8211400.0 2.27
2020-07-27 2.22 2.02 2.04 2.15 7443500.0 2.15
2020-07-24 2.0 1.86 1.93 1.98 2142100.0 1.98
2020-07-23 2.03 1.9 1.99 1.93 2940700.0 1.93
2020-07-22 2.08 1.64 2.07 1.99 5197700.0 1.99
2020-07-21 2.2 2.0 2.12 2.04 4746400.0 2.04
2020-07-20 2.12 1.86 1.92 1.98 10191300.0 1.98
2020-07-17 1.92 1.8 1.85 1.84 2897400.0 1.84
2020-07-16 1.9 1.79 1.86 1.85 3726900.0 1.85
2020-07-15 1.93 1.69 1.75 1.85 9692800.0 1.85
2020-07-14 1.71 1.59 1.61 1.7 2737400.0 1.7
2020-07-13 1.75 1.59 1.62 1.59 5945000.0 1.59
2020-07-10 1.66 1.57 1.63 1.6 1560800.0 1.6
2020-07-09 1.63 1.57 1.62 1.62 2172800.0 1.62
2020-07-08 1.67 1.59 1.64 1.61 2122400.0 1.61
2020-07-07 1.72 1.58 1.72 1.63 3323700.0 1.63
2020-07-06 1.78 1.56 1.57 1.72 7108500.0 1.72
2020-07-02 1.62 1.51 1.61 1.53 2079600.0 1.53
2020-07-01 1.62 1.52 1.52 1.58 2372100.0 1.58
2020-06-30 1.58 1.5 1.52 1.5 2006300.0 1.5
2020-06-29 1.61 1.34 1.6 1.52 4370100.0 1.52
2020-06-26 1.75 1.57 1.74 1.57 4756400.0 1.57
2020-06-25 1.77 1.69 1.76 1.72 2137700.0 1.72
2020-06-24 1.8 1.68 1.75 1.75 3436100.0 1.75
2020-06-23 1.9 1.7 1.75 1.75 7190000.0 1.75
2020-06-22 1.68 1.54 1.57 1.66 3223700.0 1.66
2020-06-19 1.67 1.55 1.6 1.55 4166400.0 1.55
2020-06-18 1.65 1.42 1.43 1.6 6785800.0 1.6
2020-06-17 1.43 1.37 1.39 1.41 2077200.0 1.41
2020-06-16 1.39 1.32 1.36 1.39 1535200.0 1.39
2020-06-15 1.5 1.25 1.28 1.33 6267400.0 1.33
2020-06-12 1.33 1.24 1.29 1.27 1249400.0 1.27
2020-06-11 1.31 1.24 1.29 1.27 2539600.0 1.27
2020-06-10 1.4 1.32 1.4 1.34 1701000.0 1.34
2020-06-09 1.39 1.28 1.32 1.38 2550800.0 1.38
2020-06-08 1.32 1.24 1.31 1.32 2210300.0 1.32
2020-06-05 1.35 1.26 1.34 1.31 1943500.0 1.31
2020-06-04 1.33 1.22 1.28 1.33 2455300.0 1.33
2020-06-03 1.43 1.29 1.41 1.31 2446500.0 1.31
2020-06-02 1.51 1.34 1.47 1.37 3760700.0 1.37
2020-06-01 1.34 1.28 1.34 1.33 1121800.0 1.33
2020-05-29 1.32 1.2 1.3 1.3 2199500.0 1.3
2020-05-28 1.45 1.31 1.4 1.32 2712900.0 1.32
2020-05-27 1.52 1.36 1.46 1.39 3506400.0 1.39
2020-05-26 1.45 1.36 1.4 1.4 2745100.0 1.4
2020-05-22 1.36 1.25 1.26 1.34 1697900.0 1.34
2020-05-21 1.32 1.2 1.3 1.28 1721400.0 1.28
2020-05-20 1.38 1.12 1.36 1.24 3466400.0 1.24
2020-05-19 1.5 1.21 1.25 1.32 10738500.0 1.32
2020-05-18 1.21 1.1 1.12 1.19 3836700.0 1.19
2020-05-15 1.07 1.01 1.02 1.05 1522000.0 1.05
2020-05-14 1.05 1.0 1.05 1.03 1073600.0 1.03
2020-05-13 1.14 1.0 1.11 1.05 2843600.0 1.05
2020-05-12 1.19 1.0 1.19 1.09 3402200.0 1.09
2020-05-11 1.12 0.94 0.95 1.0 4518500.0 1.0
2020-05-08 0.96 0.92 0.95 0.94 1131300.0 0.94
2020-05-07 0.96 0.88 0.88 0.93 1586300.0 0.93
2020-05-06 0.96 0.83 0.93 0.9 2233800.0 0.9
2020-05-05 0.94 0.77 0.77 0.89 3777500.0 0.89
2020-05-04 0.78 0.7 0.73 0.76 1171700.0 0.76
2020-05-01 0.75 0.7 0.75 0.74 888500.0 0.74
2020-04-30 0.75 0.71 0.73 0.74 922400.0 0.74
2020-04-29 0.75 0.7 0.7 0.73 1528400.0 0.73
2020-04-28 0.76 0.7 0.75 0.71 1378700.0 0.71
2020-04-27 0.73 0.68 0.69 0.72 1752800.0 0.72
2020-04-24 0.68 0.64 0.68 0.68 1255800.0 0.68
2020-04-23 0.68 0.63 0.65 0.68 2211800.0 0.68
2020-04-22 0.66 0.61 0.65 0.63 1384900.0 0.63
2020-04-21 0.67 0.62 0.66 0.65 1462800.0 0.65
2020-04-20 0.67 0.61 0.66 0.64 2438700.0 0.64
2020-04-17 0.7 0.66 0.69 0.68 1735600.0 0.68
2020-04-16 0.71 0.65 0.71 0.65 1830500.0 0.65
2020-04-15 0.72 0.66 0.68 0.7 2313900.0 0.7
2020-04-14 0.75 0.68 0.69 0.72 4045600.0 0.72
2020-04-13 0.73 0.56 0.56 0.65 9039600.0 0.65
2020-04-09 0.53 0.5 0.5 0.51 1181000.0 0.51
2020-04-08 0.52 0.49 0.5 0.51 1099600.0 0.51
2020-04-07 0.54 0.47 0.49 0.49 1694700.0 0.49
2020-04-06 0.52 0.46 0.5 0.49 1221300.0 0.49
2020-04-03 0.52 0.47 0.51 0.47 1473600.0 0.47
2020-04-02 0.57 0.5 0.53 0.5 1406000.0 0.5
2020-04-01 0.59 0.52 0.57 0.54 1459200.0 0.54
2020-03-31 0.6 0.56 0.58 0.57 454900.0 0.57
2020-03-30 0.6 0.56 0.58 0.59 619000.0 0.59
2020-03-27 0.6 0.55 0.59 0.57 975700.0 0.57
2020-03-26 0.62 0.55 0.62 0.6 739600.0 0.6
2020-03-25 0.6 0.54 0.59 0.6 641900.0 0.6
2020-03-24 0.64 0.56 0.62 0.59 415200.0 0.59
2020-03-23 0.64 0.55 0.64 0.6 712000.0 0.6
2020-03-20 0.62 0.54 0.57 0.58 839600.0 0.58
2020-03-19 0.59 0.54 0.56 0.57 704300.0 0.57
2020-03-18 0.6 0.5 0.6 0.56 1013700.0 0.56
2020-03-17 0.64 0.56 0.6 0.6 822700.0 0.6
2020-03-16 0.66 0.6 0.6 0.6 1078600.0 0.6
2020-03-13 0.69 0.63 0.63 0.66 433000.0 0.66
2020-03-12 0.69 0.62 0.66 0.65 1219000.0 0.65
2020-03-11 0.73 0.68 0.69 0.7 985700.0 0.7
2020-03-10 0.74 0.68 0.71 0.69 514700.0 0.69
2020-03-09 0.72 0.63 0.7 0.69 958600.0 0.69
2020-03-06 0.78 0.72 0.76 0.73 711500.0 0.73
2020-03-05 0.83 0.75 0.8 0.77 1196600.0 0.77
2020-03-04 0.87 0.73 0.87 0.81 1148200.0 0.81
2020-03-03 0.73 0.7 0.73 0.71 527700.0 0.71
2020-03-02 0.77 0.7 0.77 0.71 533500.0 0.71
2020-02-28 0.8 0.64 0.65 0.71 1054800.0 0.71
2020-02-27 0.69 0.65 0.69 0.66 721100.0 0.66
2020-02-26 0.72 0.68 0.71 0.7 374500.0 0.7
2020-02-25 0.74 0.67 0.73 0.71 1320400.0 0.71
2020-02-24 0.76 0.71 0.75 0.74 1048900.0 0.74
2020-02-21 0.77 0.74 0.76 0.75 471000.0 0.75
2020-02-20 0.77 0.74 0.75 0.77 471700.0 0.77
2020-02-19 0.76 0.73 0.75 0.76 468000.0 0.76
2020-02-18 0.8 0.74 0.78 0.75 770100.0 0.75