Trevena, Inc. (TRVN)
OTCMKTS
· Delayed Price · Currency is USD
1.270
+0.120 (10.43%)
Apr 28, 2025, 2:15 PM EDT
Trevena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.92% | 957 |
| Apr 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 246 |
| Apr 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 631 |
| Apr 2, 2025 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -3.88% | 1,579 |
| Apr 1, 2025 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 5.48% | 1,542 |
| 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 |