Trevena, Inc. (TRVN)
OTCMKTS
· Delayed Price · Currency is USD
1.260
+0.060 (5.00%)
Apr 1, 2025, 3:50 PM EST
Trevena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.16% | 188 |
| Mar 28, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.87% | 2,044 |
| Mar 27, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | 0.55% | 864 |
| Mar 26, 2025 | 1.34 | 1.34 | 1.26 | 1.28 | 1.28 | -7.91% | 1,018 |
| Mar 25, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 8.59% | 380 |
| Mar 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 191 |
| Mar 21, 2025 | 1.37 | 1.38 | 1.28 | 1.28 | 1.28 | -3.03% | 1,220 |
| Mar 20, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 75 |
| Mar 19, 2025 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 1.54% | 993 |
| Mar 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 667 |
| Mar 17, 2025 | 1.17 | 1.30 | 1.17 | 1.30 | 1.30 | -4.41% | 2,031 |
| Mar 14, 2025 | 1.55 | 1.55 | 1.26 | 1.36 | 1.36 | -12.26% | 1,053 |
| Mar 13, 2025 | 1.45 | 1.55 | 1.21 | 1.55 | 1.55 | 4.52% | 5,487 |
| Mar 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 41 |
| Mar 11, 2025 | 1.38 | 1.51 | 1.36 | 1.48 | 1.48 | 6.69% | 2,400 |
| Mar 10, 2025 | 1.55 | 1.56 | 1.39 | 1.39 | 1.39 | -9.68% | 1,840 |
| Mar 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -10.00% | 248 |
| Mar 6, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | 853 |
| Mar 5, 2025 | 1.61 | 1.74 | 1.61 | 1.74 | 1.74 | 16.78% | 1,137 |
| Mar 4, 2025 | 1.58 | 1.64 | 1.49 | 1.49 | 1.49 | -11.31% | 5,539 |
| Mar 3, 2025 | 1.55 | 1.68 | 1.55 | 1.68 | 1.68 | 3.32% | 1,078 |
| Feb 28, 2025 | 1.79 | 1.80 | 1.63 | 1.63 | 1.63 | 4.23% | 1,492 |
| Feb 27, 2025 | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | 1.10% | 279 |
| Feb 26, 2025 | 1.75 | 1.75 | 1.54 | 1.54 | 1.54 | -5.91% | 1,679 |
| Feb 25, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 233 |
| Feb 24, 2025 | 1.75 | 1.75 | 1.50 | 1.64 | 1.64 | -1.80% | 8,354 |
| Feb 21, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1,258 |
| Feb 20, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | 1,083 |
| Feb 19, 2025 | 1.82 | 1.82 | 1.64 | 1.66 | 1.66 | -8.79% | 1,535 |
| Feb 18, 2025 | 1.59 | 1.83 | 1.57 | 1.82 | 1.82 | 0.55% | 5,625 |
| Feb 14, 2025 | 1.93 | 1.93 | 1.63 | 1.81 | 1.81 | - | 930 |
| Feb 13, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | - | 2,654 |
| Feb 12, 2025 | 1.69 | 1.81 | 1.53 | 1.81 | 1.81 | -1.09% | 1,349 |
| Feb 11, 2025 | 1.69 | 1.83 | 1.53 | 1.83 | 1.83 | 9.58% | 3,094 |
| Feb 10, 2025 | 1.84 | 1.84 | 1.67 | 1.67 | 1.67 | -9.19% | 2,745 |
| Feb 7, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 252 |
| Feb 6, 2025 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | 3.31% | 5,136 |
| Feb 5, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | -0.56% | 2,310 |
| Feb 4, 2025 | 1.68 | 1.79 | 1.68 | 1.79 | 1.79 | 13.29% | 1,850 |
| Feb 3, 2025 | 1.73 | 1.73 | 1.50 | 1.58 | 1.58 | -5.39% | 5,091 |
| Jan 31, 2025 | 1.59 | 1.77 | 1.58 | 1.67 | 1.67 | -0.89% | 7,663 |
| Jan 30, 2025 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | -4.80% | 779 |
| Jan 29, 2025 | 1.63 | 1.77 | 1.58 | 1.77 | 1.77 | 12.03% | 1,175 |
| Jan 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 6.04% | 626 |
| Jan 27, 2025 | 1.70 | 1.73 | 1.49 | 1.49 | 1.49 | -14.37% | 1,715 |
| Jan 24, 2025 | 1.73 | 1.75 | 1.63 | 1.74 | 1.74 | 2.96% | 4,605 |
| Jan 23, 2025 | 1.79 | 1.79 | 1.68 | 1.69 | 1.69 | -9.14% | 769 |
| Jan 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | 2,997 |
| Jan 21, 2025 | 1.64 | 1.83 | 1.64 | 1.83 | 1.83 | -1.61% | 1,644 |
| Jan 17, 2025 | 1.75 | 1.88 | 1.63 | 1.86 | 1.86 | 1.36% | 7,923 |