Trevena Inc. (TRVN)
1.68
0.12 (7.69%)
At close: Mar 03, 2025, 3:10 PM
2.39
42.26%
After-hours: Oct 07, 2024, 07:59 PM EDT
TRVN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.58 | 1.68 | 1.58 | 1.68 | 0.05 | 3.07% | 343 |
| Feb 28, 2025 | 1.79 | 1.80 | 1.63 | 1.63 | 0.07 | 4.49% | 1,500 |
| Feb 27, 2025 | 1.65 | 1.65 | 1.56 | 1.56 | 0.02 | 1.30% | 300 |
| Feb 26, 2025 | 1.75 | 1.75 | 1.54 | 1.54 | -0.10 | -6.10% | 1,700 |
| Feb 25, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 0.00 | 0.00% | 200 |
| Feb 24, 2025 | 1.75 | 1.75 | 1.50 | 1.64 | -0.03 | -1.80% | 8,400 |
| Feb 21, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 0.00 | 0.00% | 1,300 |
| Feb 20, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 0.01 | 0.60% | 1,100 |
| Feb 19, 2025 | 1.82 | 1.82 | 1.64 | 1.66 | -0.16 | -8.79% | 1,500 |
| Feb 18, 2025 | 1.59 | 1.83 | 1.57 | 1.82 | 0.01 | 0.55% | 5,600 |
| Feb 14, 2025 | 1.93 | 1.93 | 1.63 | 1.81 | 0.00 | 0.00% | 900 |
| Feb 13, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 0.00 | 0.00% | 2,700 |
| Feb 12, 2025 | 1.68 | 1.81 | 1.53 | 1.81 | -0.02 | -1.09% | 1,300 |
| Feb 11, 2025 | 1.69 | 1.83 | 1.53 | 1.83 | 0.16 | 9.58% | 3,100 |
| Feb 10, 2025 | 1.84 | 1.84 | 1.67 | 1.67 | -0.17 | -9.24% | 2,700 |
| Feb 7, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 0.00 | 0.00% | 0 |
| Feb 6, 2025 | 1.77 | 1.84 | 1.76 | 1.84 | 0.06 | 3.37% | 5,100 |
| Feb 5, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | -0.01 | -0.56% | 2,300 |
| Feb 4, 2025 | 1.68 | 1.79 | 1.68 | 1.79 | 0.21 | 13.29% | 1,900 |
| Feb 3, 2025 | 1.73 | 1.73 | 1.50 | 1.58 | -0.09 | -5.39% | 5,100 |
| Jan 31, 2025 | 1.59 | 1.77 | 1.58 | 1.67 | -0.01 | -0.60% | 7,700 |
| Jan 30, 2025 | 1.60 | 1.68 | 1.60 | 1.68 | -0.09 | -5.08% | 800 |
| Jan 29, 2025 | 1.63 | 1.77 | 1.58 | 1.77 | 0.19 | 12.03% | 1,200 |
| Jan 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 0.09 | 6.04% | 600 |
| Jan 27, 2025 | 1.70 | 1.73 | 1.49 | 1.49 | -0.25 | -14.37% | 1,700 |
| Jan 24, 2025 | 1.73 | 1.75 | 1.63 | 1.74 | 0.05 | 2.96% | 4,600 |
| Jan 23, 2025 | 1.79 | 1.79 | 1.68 | 1.69 | -0.17 | -9.14% | 800 |
| Jan 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 0.03 | 1.64% | 3,000 |
| Jan 21, 2025 | 1.64 | 1.83 | 1.64 | 1.83 | -0.03 | -1.61% | 1,600 |
| Jan 17, 2025 | 1.75 | 1.88 | 1.63 | 1.86 | 0.02 | 1.09% | 7,900 |
| Jan 16, 2025 | 1.91 | 1.91 | 1.79 | 1.84 | 0.13 | 7.60% | 1,400 |
| Jan 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | -0.03 | -1.72% | 500 |
| Jan 14, 2025 | 1.84 | 1.86 | 1.74 | 1.74 | -0.10 | -5.43% | 3,100 |
| Jan 13, 2025 | 1.80 | 1.86 | 1.66 | 1.84 | 0.02 | 1.10% | 2,000 |
| Jan 10, 2025 | 1.72 | 1.87 | 1.72 | 1.82 | 0.20 | 12.35% | 14,000 |
| Jan 8, 2025 | 1.63 | 1.81 | 1.50 | 1.62 | -0.23 | -12.43% | 3,500 |
| Jan 7, 2025 | 1.76 | 1.89 | 1.76 | 1.85 | 0.04 | 2.21% | 1,900 |
| Jan 6, 2025 | 1.59 | 1.91 | 1.59 | 1.81 | 0.10 | 5.85% | 7,500 |
| Jan 3, 2025 | 1.60 | 1.71 | 1.56 | 1.71 | 0.12 | 7.55% | 2,700 |
| Jan 2, 2025 | 1.54 | 1.59 | 1.48 | 1.59 | 0.09 | 6.00% | 4,300 |
| Dec 31, 2024 | 1.49 | 1.62 | 1.49 | 1.50 | 0.00 | 0.00% | 11,700 |
| Dec 30, 2024 | 1.63 | 1.68 | 1.49 | 1.50 | -0.19 | -11.24% | 9,300 |
| Dec 27, 2024 | 1.80 | 1.84 | 1.64 | 1.69 | -0.12 | -6.63% | 6,700 |
| Dec 26, 2024 | 1.76 | 1.95 | 1.76 | 1.81 | 0.01 | 0.56% | 10,300 |
| Dec 24, 2024 | 1.76 | 1.80 | 1.66 | 1.80 | 0.23 | 14.65% | 2,900 |
| Dec 23, 2024 | 1.77 | 1.77 | 1.51 | 1.57 | -0.19 | -10.80% | 10,500 |
| Dec 20, 2024 | 1.83 | 1.83 | 1.53 | 1.76 | -0.02 | -1.12% | 7,300 |
| Dec 19, 2024 | 1.67 | 1.84 | 1.62 | 1.78 | 0.13 | 7.88% | 3,200 |
| Dec 18, 2024 | 1.76 | 1.77 | 1.60 | 1.65 | -0.10 | -5.71% | 10,300 |
| Dec 17, 2024 | 1.67 | 1.76 | 1.65 | 1.75 | 0.13 | 8.02% | 7,200 |