Trevena, Inc. (TRVN)
OTCMKTS
· Delayed Price · Currency is USD
0.9350
-0.0550 (-5.56%)
Jul 11, 2025, 4:00 PM EDT
Trevena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.50% | 462 |
| Jul 10, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.02% | 421 |
| Jul 9, 2025 | 0.91 | 0.98 | 0.91 | 0.97 | 0.97 | 6.59% | 2,168 |
| Jul 8, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 51 |
| Jul 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.19% | 388 |
| Jul 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -14.55% | 126 |
| Jul 2, 2025 | 0.98 | 1.10 | 0.98 | 1.10 | 1.10 | 4.76% | 3,044 |
| Jul 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 50 |
| Jun 30, 2025 | 1.01 | 1.05 | 0.73 | 1.05 | 1.05 | -5.41% | 13,451 |
| Jun 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | 192 |
| Jun 26, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 392 |
| Jun 25, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -5.06% | 1,540 |
| Jun 24, 2025 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 2.45% | 863 |
| Jun 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.38% | 185 |
| Jun 20, 2025 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | -4.82% | 895 |
| 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 |