Stockscreener 앱 받기
0.4045
0.61%
-0.0025
Trevena Inc 주식 (TRVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $0.4357 | $0.4001 | $0.0356 | 42,532.0 | -0.61% |
| 2024-05-16 | $0.43 | $0.3904 | $0.0396 | 76,494.0 | -3.12% |
| 2024-05-15 | $0.4299 | $0.4042 | $0.0257 | 49,685.0 | +0.50% |
| 2024-05-14 | $0.43 | $0.39 | $0.04 | 128,060.0 | +0.02% |
| 2024-05-13 | $0.43 | $0.4001 | $0.0299 | 42,413.0 | +0.53% |
| 2024-05-10 | $0.4395 | $0.41 | $0.0295 | 8,713.0 | -1.02% |
| 2024-05-09 | $0.4398 | $0.42 | $0.0198 | 78,093.0 | -1.41% |
| 2024-05-08 | $0.44 | $0.42 | $0.02 | 48,331.0 | -3.18% |
| 2024-05-07 | $0.4498 | $0.401 | $0.0488 | 115,764.0 | +5.52% |
| 2024-05-06 | $0.4497 | $0.41 | $0.0397 | 131,855.0 | +1.07% |
| 2024-05-03 | $0.4352 | $0.38 | $0.0552 | 76,310.0 | +0.76% |
| 2024-05-02 | $0.41 | $0.38 | $0.03 | 66,166.0 | +6.70% |
| 2024-05-01 | $0.4019 | $0.3838 | $0.0181 | 38,257.0 | -4.05% |
| 2024-04-30 | $0.42 | $0.38 | $0.04 | 35,865.0 | +0.00% |
| 2024-04-29 | $0.40 | $0.3877 | $0.0123 | 15,766.0 | +2.30% |
| 2024-04-26 | $0.409 | $0.3835 | $0.0255 | 45,376.0 | -4.40% |
| 2024-04-25 | $0.4199 | $0.37 | $0.0499 | 114,785.0 | +7.35% |
| 2024-04-24 | $0.39 | $0.3639 | $0.0261 | 61,305.0 | -1.80% |
| 2024-04-23 | $0.3999 | $0.3487 | $0.0512 | 141,901.0 | +4.81% |
| 2024-04-22 | $0.3976 | $0.3232 | $0.0744 | 423,653.0 | +5.17% |
| 2024-04-19 | $0.3599 | $0.3227 | $0.0372 | 170,114.0 | -3.83% |
Trevena Inc 주식 (TRVN) 연도별 가격 이력
이 심층 분석에서는 Trevena Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRVN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Trevena Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Trevena Inc 주식 (TRVN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.4498 | $0.38 | $0.0698 | 945,205.0 | +1.13% |
| 2024-04 | $0.46 | $0.3001 | $0.1599 | 6,699,090.0 | -13.04% |
| 2024-03 | $0.6185 | $0.4068 | $0.2117 | 2,291,727.0 | -20.83% |
| 2024-02 | $0.70 | $0.54 | $0.16 | 2,906,046.0 | -9.35% |
| 2024-01 | $0.7693 | $0.5766 | $0.1927 | 1,626,615.0 | -11.24% |
Trevena Inc 주식 (TRVN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.74 | $0.5405 | $0.1995 | 2,911,236.0 | +24.11% |
| 2023-11 | $0.6394 | $0.5084 | $0.131 | 1,585,366.0 | +9.07% |
| 2023-10 | $0.7276 | $0.5111 | $0.2165 | 3,946,965.0 | -11.54% |
| 2023-09 | $1.12 | $0.5369 | $0.5831 | 47,272,297.0 | -30.69% |
| 2023-08 | $1.00 | $0.84 | $0.16 | 1,894,690.0 | -12.12% |
| 2023-07 | $1.06 | $0.85 | $0.2099 | 3,098,077.0 | +12.37% |
| 2023-06 | $1.13 | $0.80 | $0.3288 | 8,169,935.0 | -22.72% |
| 2023-05 | $3.28 | $0.58 | $2.70 | 171,479,728.0 | +75.93% |
| 2023-04 | $0.8584 | $0.62 | $0.2384 | 2,012,866.0 | -7.43% |
| 2023-03 | $1.12 | $0.65 | $0.471 | 2,464,214.0 | -35.19% |
| 2023-02 | $1.76 | $0.99 | $0.77 | 2,003,728.0 | -34.55% |
| 2023-01 | $2.31 | $1.47 | $0.84 | 1,906,281.0 | +15.38% |
Trevena Inc 주식 (TRVN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.50 | $1.30 | $2.20 | 1,616,124.0 | -58.61% |
| 2022-11 | $4.70 | $2.38 | $2.32 | 1,877,802.6 | -19.42% |
| 2022-10 | $5.13 | $3.88 | $1.25 | 384,820.5 | +11.95% |
| 2022-09 | $5.58 | $3.75 | $1.83 | 509,055.6 | -29.04% |
| 2022-08 | $6.47 | $4.54 | $1.93 | 1,250,467.0 | -12.98% |
| 2022-07 | $10.62 | $5.92 | $4.70 | 728,005.1 | -40.07% |
| 2022-06 | $12.22 | $6.34 | $5.88 | 2,836,092.0 | +32.78% |
| 2022-05 | $9.00 | $4.51 | $4.49 | 1,446,851.8 | +5.16% |
| 2022-04 | $13.87 | $7.35 | $6.52 | 979,154.2 | -46.08% |
| 2022-03 | $15.28 | $10.12 | $5.15 | 1,044,404.4 | +20.17% |
| 2022-02 | $13.96 | $10.06 | $3.90 | 541,585.4 | -15.80% |
| 2022-01 | $16.09 | $11.57 | $4.51 | 629,836.0 | -6.70% |
0.77%
1.20%
자본화:
|
볼륨(24시간):