Trevena, Inc. (TRVN)
OTCMKTS
· Delayed Price · Currency is USD
1.760
-0.025 (-1.40%)
Dec 20, 2024, 4:00 PM EST
Trevena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.83 | 1.83 | 1.53 | 1.76 | 1.76 | -1.40% | 7,251 |
| Dec 19, 2024 | 1.67 | 1.84 | 1.62 | 1.79 | 1.78 | 8.18% | 3,200 |
| Dec 18, 2024 | 1.76 | 1.78 | 1.60 | 1.65 | 1.65 | -5.71% | 10,315 |
| Dec 17, 2024 | 1.67 | 1.76 | 1.65 | 1.75 | 1.75 | 8.02% | 7,660 |
| Dec 16, 2024 | 1.60 | 1.62 | 1.48 | 1.62 | 1.62 | 9.46% | 2,507 |
| Dec 13, 2024 | 1.52 | 1.62 | 1.48 | 1.48 | 1.48 | -9.20% | 10,300 |
| Dec 12, 2024 | 1.63 | 1.63 | 1.50 | 1.63 | 1.63 | 2.52% | 4,700 |
| Dec 11, 2024 | 1.54 | 1.59 | 1.52 | 1.59 | 1.59 | -1.85% | 2,500 |
| Dec 10, 2024 | 1.59 | 1.62 | 1.57 | 1.62 | 1.62 | 1.25% | 1,100 |
| Dec 9, 2024 | 1.64 | 1.64 | 1.48 | 1.60 | 1.60 | -1.84% | 6,600 |
| Dec 6, 2024 | 1.68 | 1.95 | 1.50 | 1.63 | 1.63 | -2.98% | 5,300 |
| Dec 5, 2024 | 1.67 | 1.78 | 1.31 | 1.68 | 1.68 | -6.67% | 9,400 |
| Dec 4, 2024 | 1.64 | 1.90 | 1.64 | 1.80 | 1.80 | 7.14% | 10,400 |
| Dec 3, 2024 | 1.70 | 1.74 | 1.67 | 1.68 | 1.68 | -1.18% | 2,700 |
| Dec 2, 2024 | 1.69 | 1.90 | 1.69 | 1.70 | 1.70 | 0.59% | 8,200 |
| Nov 29, 2024 | 1.70 | 1.70 | 1.63 | 1.69 | 1.69 | 4.97% | 2,100 |
| Nov 27, 2024 | 1.63 | 1.90 | 1.61 | 1.61 | 1.61 | -10.56% | 2,300 |
| Nov 26, 2024 | 1.96 | 1.96 | 1.58 | 1.80 | 1.80 | 5.88% | 4,000 |
| Nov 25, 2024 | 1.68 | 1.70 | 1.52 | 1.70 | 1.70 | 1.19% | 7,400 |
| Nov 22, 2024 | 1.76 | 1.80 | 1.68 | 1.68 | 1.68 | -4.55% | 3,400 |
| Nov 21, 2024 | 1.75 | 1.79 | 1.70 | 1.76 | 1.76 | 4.76% | 2,400 |
| Nov 20, 2024 | 1.75 | 1.98 | 1.68 | 1.68 | 1.68 | -1.18% | 1,200 |
| Nov 19, 2024 | 1.68 | 1.84 | 1.68 | 1.70 | 1.70 | 1.19% | 1,000 |
| Nov 18, 2024 | 1.68 | 1.74 | 1.61 | 1.68 | 1.68 | - | 2,200 |
| Nov 15, 2024 | 1.93 | 1.99 | 1.68 | 1.68 | 1.68 | -0.59% | 3,500 |
| Nov 14, 2024 | 1.70 | 2.18 | 1.65 | 1.69 | 1.69 | -0.59% | 4,600 |
| Nov 13, 2024 | 1.95 | 2.19 | 1.61 | 1.70 | 1.70 | -11.92% | 7,900 |
| Nov 12, 2024 | 2.00 | 2.18 | 1.91 | 1.93 | 1.93 | -4.46% | 6,000 |
| Nov 11, 2024 | 1.88 | 2.18 | 1.88 | 2.02 | 2.02 | 7.45% | 6,200 |
| Nov 8, 2024 | 2.10 | 2.35 | 1.80 | 1.88 | 1.88 | -4.57% | 12,700 |
| Nov 7, 2024 | 1.75 | 2.19 | 1.63 | 1.97 | 1.97 | 14.53% | 7,300 |
| Nov 6, 2024 | 1.55 | 1.87 | 1.55 | 1.72 | 1.72 | 10.97% | 3,400 |
| Nov 5, 2024 | 1.76 | 1.76 | 1.55 | 1.55 | 1.55 | -8.28% | 4,900 |
| Nov 4, 2024 | 1.60 | 2.32 | 1.53 | 1.69 | 1.69 | -3.43% | 4,400 |
| Nov 1, 2024 | 2.04 | 2.05 | 1.75 | 1.75 | 1.75 | -9.79% | 6,000 |
| Oct 31, 2024 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | -2.02% | 800 |
| Oct 30, 2024 | 2.08 | 2.31 | 1.98 | 1.98 | 1.98 | -1.00% | 12,500 |
| Oct 29, 2024 | 2.09 | 2.09 | 1.85 | 2.00 | 2.00 | -3.38% | 3,100 |
| Oct 28, 2024 | 1.88 | 2.25 | 1.88 | 2.07 | 2.07 | 4.02% | 12,700 |
| Oct 25, 2024 | 1.92 | 2.16 | 1.82 | 1.99 | 1.99 | -9.55% | 4,100 |
| Oct 24, 2024 | 1.87 | 2.20 | 1.85 | 2.20 | 2.20 | 17.65% | 7,200 |
| Oct 23, 2024 | 1.92 | 2.00 | 1.87 | 1.87 | 1.87 | -6.03% | 8,600 |
| Oct 22, 2024 | 2.08 | 2.15 | 1.93 | 1.99 | 1.99 | 3.65% | 9,200 |
| Oct 21, 2024 | 1.97 | 1.97 | 1.91 | 1.92 | 1.92 | -0.52% | 1,400 |
| Oct 18, 2024 | 2.00 | 2.41 | 1.93 | 1.93 | 1.93 | -3.50% | 4,700 |
| Oct 17, 2024 | 2.23 | 2.40 | 1.90 | 2.00 | 2.00 | -14.53% | 8,400 |
| Oct 16, 2024 | 2.19 | 2.45 | 1.91 | 2.34 | 2.34 | 9.86% | 10,600 |
| Oct 15, 2024 | 2.04 | 2.40 | 1.91 | 2.13 | 2.13 | 7.58% | 6,700 |
| Oct 14, 2024 | 1.80 | 2.49 | 1.80 | 1.98 | 1.98 | 1.02% | 12,900 |
| Oct 11, 2024 | 1.69 | 1.97 | 1.69 | 1.96 | 1.96 | 20.99% | 12,400 |
| Oct 10, 2024 | 1.47 | 1.75 | 1.46 | 1.62 | 1.62 | 10.96% | 10,700 |
| Oct 9, 2024 | 1.44 | 1.93 | 1.44 | 1.46 | 1.46 | -0.68% | 54,000 |
| Oct 8, 2024 | 2.20 | 2.20 | 1.13 | 1.47 | 1.47 | -41.20% | 76,100 |
| Oct 7, 2024 | 2.41 | 2.71 | 2.36 | 2.50 | 2.50 | -45.77% | 273,900 |
| Oct 4, 2024 | 4.09 | 4.68 | 4.06 | 4.61 | 4.61 | 15.25% | 182,600 |
| Oct 3, 2024 | 3.79 | 4.05 | 3.79 | 4.00 | 4.00 | 6.67% | 19,100 |
| Oct 2, 2024 | 3.70 | 3.86 | 3.65 | 3.75 | 3.75 | -4.82% | 29,700 |
| Oct 1, 2024 | 3.80 | 3.95 | 3.70 | 3.94 | 3.94 | 5.35% | 24,400 |
| Sep 30, 2024 | 4.02 | 4.04 | 3.70 | 3.74 | 3.74 | -6.03% | 31,300 |
| Sep 27, 2024 | 3.98 | 4.07 | 3.85 | 3.98 | 3.98 | 2.31% | 15,800 |
| Sep 26, 2024 | 4.16 | 4.16 | 3.80 | 3.89 | 3.89 | -0.26% | 35,100 |
| Sep 25, 2024 | 4.01 | 4.34 | 3.84 | 3.90 | 3.90 | -2.74% | 31,800 |
| Sep 24, 2024 | 4.01 | 4.08 | 3.61 | 4.01 | 4.01 | 8.38% | 64,300 |
| Sep 23, 2024 | 4.14 | 4.33 | 3.63 | 3.70 | 3.70 | -7.73% | 42,500 |
| Sep 20, 2024 | 4.80 | 4.93 | 4.00 | 4.01 | 4.01 | -14.68% | 43,800 |
| Sep 19, 2024 | 5.40 | 5.40 | 4.70 | 4.70 | 4.70 | -3.89% | 21,000 |
| Sep 18, 2024 | 4.86 | 5.13 | 4.78 | 4.89 | 4.89 | -1.21% | 13,600 |
| Sep 17, 2024 | 5.20 | 5.42 | 4.70 | 4.95 | 4.95 | 11.24% | 47,200 |
| Sep 16, 2024 | 5.69 | 6.17 | 4.45 | 4.45 | 4.45 | -25.21% | 55,600 |
| Sep 13, 2024 | 6.46 | 6.95 | 5.70 | 5.95 | 5.95 | -11.19% | 29,600 |
| Sep 12, 2024 | 7.07 | 7.52 | 6.05 | 6.70 | 6.70 | -10.55% | 58,500 |
| Sep 11, 2024 | 7.71 | 7.84 | 6.62 | 7.49 | 7.49 | -4.46% | 124,800 |
| Sep 10, 2024 | 5.02 | 7.85 | 5.00 | 7.84 | 7.84 | 53.73% | 689,900 |
| Sep 9, 2024 | 4.11 | 5.15 | 4.07 | 5.10 | 5.10 | 27.82% | 43,600 |
| Sep 6, 2024 | 4.08 | 4.22 | 3.99 | 3.99 | 3.99 | -3.39% | 12,500 |
| Sep 5, 2024 | 4.07 | 4.22 | 4.07 | 4.13 | 4.13 | 0.24% | 5,400 |
| Sep 4, 2024 | 4.06 | 4.13 | 4.00 | 4.12 | 4.12 | 0.49% | 5,500 |
| Sep 3, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.06% | 1,500 |
| Aug 30, 2024 | 3.91 | 4.07 | 3.91 | 3.94 | 3.94 | -1.50% | 3,300 |
| Aug 29, 2024 | 4.22 | 4.25 | 4.00 | 4.00 | 4.00 | -5.21% | 6,000 |
| Aug 28, 2024 | 4.51 | 4.70 | 4.20 | 4.22 | 4.22 | -8.06% | 15,400 |
| Aug 27, 2024 | 4.24 | 4.60 | 4.24 | 4.59 | 4.59 | 7.24% | 13,800 |
| Aug 26, 2024 | 4.25 | 4.48 | 4.22 | 4.28 | 4.28 | 0.71% | 9,000 |
| Aug 23, 2024 | 4.34 | 4.52 | 4.03 | 4.25 | 4.25 | -3.19% | 8,900 |
| Aug 22, 2024 | 4.47 | 4.54 | 4.31 | 4.39 | 4.39 | -1.79% | 3,600 |
| Aug 21, 2024 | 4.63 | 4.69 | 4.32 | 4.47 | 4.47 | -2.19% | 8,700 |
| Aug 20, 2024 | 4.84 | 4.85 | 4.20 | 4.57 | 4.57 | -4.19% | 26,400 |
| Aug 19, 2024 | 3.97 | 4.78 | 3.79 | 4.77 | 4.77 | 21.99% | 75,700 |
| Aug 16, 2024 | 3.92 | 4.00 | 3.69 | 3.91 | 3.91 | 3.71% | 34,900 |
| Aug 15, 2024 | 3.80 | 3.89 | 3.35 | 3.77 | 3.77 | -0.79% | 75,000 |
| Aug 14, 2024 | 4.30 | 4.44 | 3.63 | 3.80 | 3.80 | -15.37% | 45,200 |
| Aug 13, 2024 | 4.79 | 4.79 | 4.06 | 4.49 | 4.49 | -12.48% | 61,600 |
| Aug 12, 2024 | 5.05 | 5.50 | 5.00 | 5.13 | 5.13 | 2.60% | 18,580 |
| Aug 9, 2024 | 5.05 | 5.43 | 4.60 | 5.00 | 5.00 | -13.04% | 24,760 |
| Aug 8, 2024 | 5.25 | 5.75 | 5.00 | 5.75 | 5.75 | 8.90% | 25,428 |
| Aug 7, 2024 | 5.00 | 5.38 | 4.75 | 5.28 | 5.28 | 6.67% | 19,664 |
| Aug 6, 2024 | 4.82 | 5.00 | 4.72 | 4.95 | 4.95 | 4.87% | 6,776 |
| Aug 5, 2024 | 4.75 | 4.95 | 4.25 | 4.72 | 4.72 | -3.28% | 15,396 |
| Aug 2, 2024 | 5.05 | 5.05 | 4.82 | 4.88 | 4.88 | -6.15% | 12,348 |
| Aug 1, 2024 | 5.40 | 5.75 | 5.00 | 5.20 | 5.20 | -1.89% | 15,748 |