Trevena Inc. (TRVN)
1.28
0.00 (0.00%)
At close: Apr 02, 2025, 2:34 PM
Trevena Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.24 | 1.29 | 1.18 | 1.28 | -0.01 | -0.78% | 533 |
| Apr 1, 2025 | 1.22 | 1.29 | 1.22 | 1.29 | 0.07 | 5.74% | 1,500 |
| Mar 31, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | -0.03 | -2.40% | 200 |
| Mar 28, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | -0.04 | -3.10% | 2,000 |
| Mar 27, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 0.01 | 0.78% | 900 |
| Mar 26, 2025 | 1.34 | 1.34 | 1.26 | 1.28 | -0.11 | -7.91% | 1,000 |
| Mar 25, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 0.11 | 8.59% | 400 |
| Mar 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 0.00 | 0.00% | 0 |
| Mar 21, 2025 | 1.37 | 1.38 | 1.28 | 1.28 | -0.04 | -3.03% | 1,200 |
| Mar 20, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00 | 0.00% | 0 |
| Mar 19, 2025 | 1.25 | 1.32 | 1.25 | 1.32 | 0.02 | 1.54% | 1,000 |
| Mar 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00% | 700 |
| Mar 17, 2025 | 1.17 | 1.30 | 1.17 | 1.30 | -0.06 | -4.41% | 2,000 |
| Mar 14, 2025 | 1.55 | 1.55 | 1.26 | 1.36 | -0.19 | -12.26% | 1,100 |
| Mar 13, 2025 | 1.45 | 1.55 | 1.21 | 1.55 | 0.07 | 4.73% | 5,500 |
| Mar 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00 | 0.00% | 0 |
| Mar 11, 2025 | 1.38 | 1.51 | 1.36 | 1.48 | 0.09 | 6.47% | 2,400 |
| Mar 10, 2025 | 1.55 | 1.56 | 1.39 | 1.39 | -0.15 | -9.74% | 1,800 |
| Mar 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | -0.17 | -9.94% | 200 |
| Mar 6, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | -0.03 | -1.72% | 900 |
| Mar 5, 2025 | 1.61 | 1.74 | 1.61 | 1.74 | 0.25 | 16.78% | 1,100 |
| Mar 4, 2025 | 1.58 | 1.64 | 1.49 | 1.49 | -0.19 | -11.31% | 5,500 |
| Mar 3, 2025 | 1.55 | 1.68 | 1.55 | 1.68 | 0.05 | 3.07% | 1,100 |
| 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 |