5 DAY PERFORMANCE
+8.49%
1 MONTH PERFORMANCE
-10.16%
3 MONTH PERFORMANCE
-31.55%
6 MONTH PERFORMANCE
-31.95%
YEAR-TO-DATE PERFORMANCE
-23.33%
1 YEAR PERFORMANCE
-88.21%
Trevena, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.13 | 2.20 K | $980.72 K |
| 05/29/2025 | $1.13 | $1.13 (0%) | $1.13 | $1.13 | 200 | $963.67 K |
| 05/28/2025 | $1.11 | $1.14 (2.7%) | $1.14 | $1.10 | 1.00 K | $972.19 K |
| 05/27/2025 | $1.00 | $1.11 (11%) | $1.11 | $0.95 | 1.40 K | $946.61 K |
| 05/23/2025 | $1.06 | $1.06 (0%) | $1.06 | $1.06 | 0 | $903.97 K |
| 05/22/2025 | $1.11 | $1.06 (-4.5%) | $1.11 | $1.06 | 2.20 K | $903.97 K |
| 05/21/2025 | $1.09 | $1.09 (0%) | $1.09 | $1.09 | 0 | $929.55 K |
| 05/20/2025 | $1.20 | $1.09 (-9.17%) | $1.23 | $0.99 | 2.80 K | $929.55 K |
| 05/19/2025 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.20 | 600 | $1.02 M |
| 05/16/2025 | $1.24 | $1.25 (0.81%) | $1.25 | $1.24 | 2.00 K | $1.07 M |
| 05/15/2025 | $1.21 | $1.24 (2.48%) | $1.25 | $1.21 | 500 | $1.06 M |
| 05/14/2025 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.20 | 2.40 K | $1.02 M |
| 05/13/2025 | $1.21 | $1.21 (0%) | $1.21 | $1.21 | 600 | $1.03 M |
| 05/12/2025 | $1.15 | $1.18 (2.61%) | $1.22 | $1.15 | 2.80 K | $1.01 M |
| 05/09/2025 | $1.16 | $1.21 (4.31%) | $1.22 | $1.16 | 1.80 K | $1.03 M |
| 05/08/2025 | $1.05 | $1.15 (9.52%) | $1.15 | $1.05 | 700 | $980.72 K |
| 05/07/2025 | $1.24 | $1.08 (-12.9%) | $1.24 | $0.99 | 2.70 K | $921.03 K |
| 05/06/2025 | $1.26 | $1.28 (1.59%) | $1.28 | $1.26 | 3.10 K | $1.09 M |
| 05/05/2025 | $1.28 | $1.28 (0%) | $1.28 | $1.28 | 0 | $1.09 M |
| 05/02/2025 | $1.27 | $1.28 (0.79%) | $1.28 | $1.27 | 700 | $1.09 M |
| 05/01/2025 | $1.28 | $1.28 (0%) | $1.28 | $1.28 | 30 | $1.09 M |
| 04/30/2025 | $1.27 | $1.28 (0.79%) | $1.28 | $1.17 | 2.40 K | $1.09 M |
| 04/29/2025 | $1.26 | $1.28 (1.59%) | $1.28 | $1.25 | 600 | $1.09 M |
| 04/28/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.20 | 21 | $1.02 M |
| 04/25/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.20 | 4 | $1.02 M |
| 04/24/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.20 | 200 | $1.02 M |
| 04/23/2025 | $1.25 | $1.16 (-7.2%) | $1.25 | $1.16 | 1.20 K | $989.25 K |
| 04/22/2025 | $1.25 | $1.27 (1.6%) | $1.27 | $1.25 | 800 | $1.08 M |
| 04/21/2025 | $1.26 | $1.26 (0%) | $1.26 | $1.26 | 200 | $1.07 M |
| 04/17/2025 | $1.10 | $1.12 (1.82%) | $1.12 | $1.10 | 1.30 K | $955.14 K |
| 04/16/2025 | $1.13 | $1.18 (4.42%) | $1.18 | $1.13 | 600 | $1.01 M |
| 04/15/2025 | $1.11 | $1.11 (0%) | $1.11 | $1.11 | 200 | $946.61 K |
| 04/14/2025 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.11 | 2.30 K | $946.61 K |
| 04/11/2025 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.08 | 4.60 K | $963.67 K |
| 04/10/2025 | $1.20 | $1.20 (0%) | $1.20 | $0.95 | 5.10 K | $1.02 M |
| 04/09/2025 | $1.38 | $1.36 (-1.45%) | $1.38 | $1.30 | 1.40 K | $1.16 M |
| 04/08/2025 | $1.29 | $1.20 (-6.98%) | $1.29 | $1.20 | 2.10 K | $1.02 M |
| 04/07/2025 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 1.00 K | $1.04 M |
| 04/04/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.20 | 200 | $1.02 M |
| 04/03/2025 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 600 | $1.04 M |
| 04/02/2025 | $1.29 | $1.24 (-3.88%) | $1.29 | $1.23 | 1.60 K | $1.06 M |
| 04/01/2025 | $1.22 | $1.29 (5.74%) | $1.29 | $1.22 | 1.50 K | $1.10 M |
| 03/31/2025 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 200 | $1.04 M |
| 03/28/2025 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.25 | 2.00 K | $1.07 M |
| 03/27/2025 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.29 | 900 | $1.10 M |
| 03/26/2025 | $1.34 | $1.28 (-4.48%) | $1.34 | $1.26 | 1.00 K | $1.09 M |
| 03/25/2025 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.39 | 400 | $1.19 M |
| 03/24/2025 | $1.28 | $1.28 (0%) | $1.28 | $1.28 | 0 | $1.09 M |
| 03/21/2025 | $1.37 | $1.28 (-6.57%) | $1.38 | $1.28 | 1.20 K | $1.09 M |
| 03/20/2025 | $1.32 | $1.32 (0%) | $1.32 | $1.32 | 0 | $1.13 M |
| 03/19/2025 | $1.25 | $1.32 (5.6%) | $1.32 | $1.25 | 1.00 K | $1.13 M |
| 03/18/2025 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 700 | $1.11 M |
| 03/17/2025 | $1.17 | $1.30 (11.11%) | $1.30 | $1.17 | 2.00 K | $1.11 M |
| 03/14/2025 | $1.55 | $1.36 (-12.26%) | $1.55 | $1.26 | 1.10 K | $1.16 M |
| 03/13/2025 | $1.45 | $1.55 (6.9%) | $1.55 | $1.21 | 5.50 K | $1.32 M |
| 03/12/2025 | $1.48 | $1.48 (0%) | $1.48 | $1.48 | 0 | $1.26 M |
| 03/11/2025 | $1.38 | $1.48 (7.25%) | $1.51 | $1.36 | 2.40 K | $1.26 M |
| 03/10/2025 | $1.55 | $1.39 (-10.32%) | $1.56 | $1.39 | 1.80 K | $1.19 M |
| 03/07/2025 | $1.54 | $1.54 (0%) | $1.54 | $1.54 | 200 | $1.31 M |
| 03/06/2025 | $1.71 | $1.71 (0%) | $1.71 | $1.71 | 900 | $1.46 M |
| 03/05/2025 | $1.61 | $1.74 (8.07%) | $1.74 | $1.61 | 1.10 K | $1.48 M |
| 03/04/2025 | $1.58 | $1.49 (-5.7%) | $1.64 | $1.49 | 5.50 K | $1.27 M |
| 03/03/2025 | $1.55 | $1.68 (8.39%) | $1.68 | $1.55 | 1.10 K | $1.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
