Trevena, Inc. (TRVN)
OTCMKTS
· Delayed Price · Currency is USD
1.140
0.00 (0.00%)
Jun 17, 2025, 8:00 PM EDT
Trevena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 58 |
| Jun 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 44 |
| Jun 16, 2025 | 1.10 | 1.14 | 1.01 | 1.14 | 1.14 | 11.76% | 3,456 |
| Jun 13, 2025 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | 0.99% | 766 |
| Jun 12, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 31 |
| Jun 11, 2025 | 1.01 | 1.10 | 1.01 | 1.01 | 1.01 | - | 1,068 |
| Jun 10, 2025 | 1.14 | 1.14 | 1.01 | 1.01 | 1.01 | -0.98% | 2,473 |
| Jun 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 61 |
| Jun 6, 2025 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -3.04% | 630 |
| Jun 5, 2025 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | 9.58% | 1,086 |
| Jun 4, 2025 | 1.10 | 1.10 | 0.96 | 0.96 | 0.96 | -16.52% | 1,106 |
| Jun 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 128 |
| Jun 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 184 |
| May 30, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 2.22% | 2,166 |
| May 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.32% | 169 |
| May 28, 2025 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 2.70% | 950 |
| May 27, 2025 | 1.00 | 1.11 | 0.95 | 1.11 | 1.11 | 4.82% | 1,445 |
| May 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 5 |
| May 22, 2025 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -2.84% | 2,233 |
| May 21, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 149 |
| May 20, 2025 | 1.20 | 1.23 | 0.99 | 1.09 | 1.09 | -9.17% | 2,806 |
| May 19, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 603 |
| May 16, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 2,025 |
| May 15, 2025 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 3.33% | 525 |
| May 14, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 2,359 |
| May 13, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | 595 |
| May 12, 2025 | 1.15 | 1.22 | 1.15 | 1.18 | 1.18 | -2.48% | 2,775 |
| May 9, 2025 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 5.22% | 1,757 |
| May 8, 2025 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 6.48% | 658 |
| May 7, 2025 | 1.24 | 1.24 | 0.99 | 1.08 | 1.08 | -15.62% | 2,676 |
| May 6, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | - | 3,145 |
| May 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 8 |
| May 2, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 726 |
| May 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 57 |
| Apr 30, 2025 | 1.27 | 1.28 | 1.18 | 1.28 | 1.28 | - | 2,441 |
| Apr 29, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 7.11% | 637 |
| Apr 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 117 |
| Apr 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 164 |
| Apr 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.02% | 150 |
| Apr 23, 2025 | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | -8.66% | 1,235 |
| Apr 22, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.40% | 806 |
| Apr 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 12.95% | 240 |
| Apr 17, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -5.08% | 1,312 |
| Apr 16, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 6.31% | 574 |
| Apr 15, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 222 |
| Apr 14, 2025 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -1.77% | 2,282 |
| Apr 11, 2025 | 1.20 | 1.20 | 1.08 | 1.13 | 1.13 | -5.83% | 4,619 |
| Apr 10, 2025 | 1.20 | 1.20 | 0.95 | 1.20 | 1.20 | -11.76% | 5,127 |
| Apr 9, 2025 | 1.38 | 1.38 | 1.30 | 1.36 | 1.36 | 13.33% | 1,443 |
| Apr 8, 2025 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -1.88% | 2,142 |