기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Trevena Inc | TRVN | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.3978 | 0.3835 | 0.409 | 0.391 | 0.409 |
TRVN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.347 | 0.4199 | 0.3227 | 0.375099 | 184,625 | 0.043 | 12.39% |
1개월 | 0.4556 | 0.46 | 0.3227 | 0.3901159 | 389,231 | -0.0656 | -14.40% |
3개월 | 0.6195 | 0.70 | 0.3227 | 0.4564529 | 215,468 | -0.2295 | -37.05% |
6개월 | 0.55 | 0.7693 | 0.3227 | 0.5167063 | 153,264 | -0.16 | -29.09% |
1년 | 0.625 | 3.28 | 0.3227 | 1.95 | 1,001,406 | -0.235 | -37.60% |
3년 | 43.125 | 55.00 | 0.3227 | 16.85 | 1,131,595 | -42.74 | -99.10% |
5년 | 36.50 | 112.50 | 0.3227 | 40.12 | 1,936,356 | -36.11 | -98.93% |
TRVN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.391 | -0.018 | -4.40% | 0.3978 | 0.409 | 0.3835 | 46,516 |
26 4월(4) 2024 | 0.409 | 0.028 | 7.35% | 0.371 | 0.4199 | 0.37 | 113,944 |
25 4월(4) 2024 | 0.381 | -0.007 | -1.80% | 0.3855 | 0.39 | 0.3639 | 61,317 |
24 4월(4) 2024 | 0.388 | 0.0178 | 4.81% | 0.3586 | 0.3999 | 0.3487 | 142,817 |
23 4월(4) 2024 | 0.3702 | 0.0182 | 5.17% | 0.3532 | 0.3976 | 0.3232 | 434,549 |
20 4월(4) 2024 | 0.352 | -0.014 | -3.83% | 0.347 | 0.3599 | 0.3227 | 170,496 |
19 4월(4) 2024 | 0.366 | -0.036 | -8.96% | 0.4225 | 0.43 | 0.3625 | 1,229,277 |
18 4월(4) 2024 | 0.402 | 0.009 | 2.29% | 0.3857 | 0.41 | 0.3727 | 3,536,634 |
17 4월(4) 2024 | 0.393 | 0.00115 | 0.29% | 0.380501 | 0.403 | 0.371 | 71,113 |
16 4월(4) 2024 | 0.391854 | 0.01045 | 2.74% | 0.379 | 0.42 | 0.379 | 68,077 |
13 4월(4) 2024 | 0.3814 | -0.0316 | -7.65% | 0.419 | 0.419 | 0.37 | 180,768 |
12 4월(4) 2024 | 0.413 | 0.007 | 1.72% | 0.4098 | 0.42 | 0.4055 | 44,875 |
11 4월(4) 2024 | 0.406 | 0.0057 | 1.42% | 0.4007 | 0.42 | 0.4007 | 84,751 |
10 4월(4) 2024 | 0.4003 | -0.011 | -2.67% | 0.41 | 0.4249 | 0.40 | 81,010 |
09 4월(4) 2024 | 0.4113 | -0.0057 | -1.37% | 0.417 | 0.423931 | 0.39 | 35,127 |
06 4월(4) 2024 | 0.417 | 0.021 | 5.30% | 0.404 | 0.42 | 0.399 | 77,372 |
05 4월(4) 2024 | 0.396 | 0.017 | 4.49% | 0.39 | 0.4099 | 0.39 | 112,846 |
04 4월(4) 2024 | 0.379 | 0.0077 | 2.07% | 0.3995 | 0.413699 | 0.3625 | 238,949 |
03 4월(4) 2024 | 0.3713 | -0.0287 | -7.18% | 0.40 | 0.40 | 0.3302 | 290,320 |
02 4월(4) 2024 | 0.40 | -0.06 | -13.04% | 0.4556 | 0.46 | 0.39 | 421,139 |
29 3월(3) 2024 | 0.46 | 0.0014 | 0.31% | 0.49 | 0.49 | 0.45 | 141,466 |