-
5 DAY PERFORMANCE
-25.07% -
1 MONTH PERFORMANCE
+28.39% -
3 MONTH PERFORMANCE
-48.83% -
6 MONTH PERFORMANCE
-63.49% -
YEAR-TO-DATE PERFORMANCE
-72.19% -
1 YEAR PERFORMANCE
-71.31%
Trevena, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $5.20 | $4.93 (-5.26%) | $5.29 | $4.74 | 23,254 | $4.28 M |
| 09/16/2024 | $5.69 | $4.45 (-21.79%) | $6.17 | $4.45 | 55,600 | $3.79 M |
| 09/13/2024 | $6.46 | $5.95 (-7.89%) | $6.95 | $5.70 | 29,600 | $5.07 M |
| 09/12/2024 | $7.07 | $6.70 (-5.23%) | $7.52 | $6.05 | 58,515 | $5.71 M |
| 09/11/2024 | $7.71 | $7.49 (-2.85%) | $7.84 | $6.62 | 124,828 | $6.39 M |
| 09/10/2024 | $5.02 | $7.84 (56.18%) | $7.85 | $5.00 | 689,900 | $6.69 M |
| 09/09/2024 | $4.11 | $5.10 (24.09%) | $5.15 | $4.07 | 43,635 | $4.35 M |
| 09/06/2024 | $4.08 | $3.99 (-2.21%) | $4.22 | $3.99 | 12,500 | $3.40 M |
| 09/05/2024 | $4.07 | $4.13 (1.47%) | $4.22 | $4.07 | 5,400 | $3.52 M |
| 09/04/2024 | $4.06 | $4.12 (1.48%) | $4.13 | $4.00 | 5,547 | $3.51 M |
| 09/03/2024 | $4.10 | $4.10 (0%) | $4.10 | $4.10 | 1,500 | $3.50 M |
| 08/30/2024 | $3.91 | $3.94 (0.77%) | $4.07 | $3.91 | 3,300 | $3.36 M |
| 08/29/2024 | $4.22 | $4.00 (-5.21%) | $4.25 | $4.00 | 6,056 | $3.41 M |
| 08/28/2024 | $4.51 | $4.22 (-6.43%) | $4.70 | $4.20 | 15,412 | $3.60 M |
| 08/27/2024 | $4.24 | $4.59 (8.25%) | $4.60 | $4.24 | 13,813 | $3.91 M |
| 08/26/2024 | $4.25 | $4.28 (0.71%) | $4.48 | $4.22 | 9,000 | $3.65 M |
| 08/23/2024 | $4.34 | $4.25 (-2.07%) | $4.52 | $4.03 | 8,941 | $3.62 M |
| 08/22/2024 | $4.47 | $4.39 (-1.79%) | $4.54 | $4.31 | 3,600 | $3.74 M |
| 08/21/2024 | $4.63 | $4.47 (-3.46%) | $4.69 | $4.32 | 8,700 | $3.81 M |
| 08/20/2024 | $4.84 | $4.57 (-5.58%) | $4.85 | $4.21 | 26,443 | $3.90 M |
| 08/19/2024 | $3.97 | $4.77 (20.15%) | $4.78 | $3.79 | 75,824 | $4.07 M |
| 08/16/2024 | $3.92 | $3.91 (-0.26%) | $4.00 | $3.69 | 34,900 | $3.33 M |
| 08/15/2024 | $3.80 | $3.77 (-0.79%) | $3.89 | $3.35 | 75,166 | $3.21 M |
| 08/14/2024 | $4.30 | $3.80 (-11.63%) | $4.44 | $3.63 | 45,215 | $3.24 M |
| 08/13/2024 | $4.79 | $4.49 (-6.26%) | $4.79 | $4.06 | 61,600 | $3.83 M |
| 08/12/2024 | $5.04 | $5.13 (1.79%) | $5.50 | $5.00 | 18,580 | $4.37 M |
| 08/09/2024 | $5.05 | $4.99 (-1.19%) | $5.42 | $4.60 | 24,761 | $4.26 M |
| 08/08/2024 | $5.25 | $5.75 (9.52%) | $5.75 | $5.00 | 25,428 | $4.90 M |
| 08/07/2024 | $5.00 | $5.28 (5.6%) | $5.38 | $4.75 | 19,664 | $4.50 M |
| 08/06/2024 | $4.83 | $4.94 (2.28%) | $5.00 | $4.72 | 6,776 | $4.21 M |
| 08/05/2024 | $4.75 | $4.74 (-0.21%) | $4.95 | $4.26 | 15,396 | $4.04 M |
| 08/02/2024 | $5.05 | $4.88 (-3.37%) | $5.05 | $4.83 | 12,352 | $4.16 M |
| 08/01/2024 | $5.41 | $5.20 (-3.88%) | $5.74 | $5.00 | 15,750 | $4.43 M |
| 07/31/2024 | $5.75 | $5.30 (-7.83%) | $5.75 | $5.30 | 11,604 | $4.52 M |
| 07/30/2024 | $5.93 | $5.65 (-4.72%) | $6.00 | $5.63 | 7,988 | $4.82 M |
| 07/29/2024 | $5.58 | $5.95 (6.63%) | $6.25 | $5.52 | 8,002 | $5.07 M |
| 07/26/2024 | $5.53 | $5.65 (2.17%) | $5.70 | $5.51 | 4,109 | $4.82 M |
| 07/25/2024 | $5.74 | $5.70 (-0.7%) | $5.89 | $5.51 | 9,164 | $4.86 M |
| 07/24/2024 | $5.69 | $5.63 (-1.05%) | $5.98 | $5.63 | 5,379 | $4.80 M |
| 07/23/2024 | $5.75 | $5.65 (-1.74%) | $6.15 | $5.51 | 9,949 | $4.82 M |
| 07/22/2024 | $5.88 | $5.64 (-4.08%) | $6.25 | $5.51 | 5,760 | $4.81 M |
| 07/19/2024 | $6.21 | $5.95 (-4.19%) | $6.42 | $5.94 | 5,768 | $5.07 M |
| 07/18/2024 | $6.00 | $6.17 (2.83%) | $6.25 | $6.00 | 6,012 | $5.26 M |
| 07/17/2024 | $6.40 | $6.06 (-5.31%) | $6.75 | $5.87 | 15,700 | $5.17 M |
| 07/16/2024 | $6.00 | $6.26 (4.33%) | $6.39 | $5.88 | 12,860 | $5.34 M |
| 07/15/2024 | $5.97 | $6.00 (0.5%) | $6.24 | $5.79 | 10,481 | $5.12 M |
| 07/12/2024 | $5.70 | $6.03 (5.79%) | $6.12 | $5.50 | 19,281 | $5.14 M |
| 07/11/2024 | $5.61 | $5.70 (1.6%) | $5.95 | $5.34 | 16,252 | $4.86 M |
| 07/10/2024 | $5.37 | $5.62 (4.66%) | $5.75 | $5.17 | 18,037 | $4.79 M |
| 07/09/2024 | $5.33 | $5.40 (1.31%) | $5.55 | $5.08 | 20,249 | $4.60 M |
| 07/08/2024 | $5.95 | $5.34 (-10.25%) | $6.25 | $5.04 | 181,068 | $4.55 M |
| 07/05/2024 | $5.20 | $5.42 (4.23%) | $5.75 | $5.20 | 12,464 | $4.62 M |
| 07/03/2024 | $5.06 | $5.20 (2.77%) | $5.40 | $5.05 | 6,832 | $4.43 M |
| 07/02/2024 | $5.43 | $5.13 (-5.52%) | $5.49 | $5.03 | 15,061 | $4.37 M |
| 07/01/2024 | $5.45 | $5.24 (-3.85%) | $5.50 | $5.00 | 18,652 | $4.47 M |
| 06/28/2024 | $5.32 | $5.45 (2.44%) | $5.50 | $4.98 | 18,028 | $4.65 M |
| 06/27/2024 | $5.50 | $5.38 (-2.18%) | $5.62 | $5.38 | 16,772 | $4.59 M |
| 06/26/2024 | $5.31 | $5.63 (6.03%) | $5.85 | $5.27 | 18,624 | $4.80 M |
| 06/25/2024 | $5.58 | $5.48 (-1.79%) | $6.13 | $5.25 | 37,768 | $4.67 M |
| 06/24/2024 | $5.75 | $5.61 (-2.43%) | $6.22 | $5.50 | 54,028 | $4.78 M |
| 06/21/2024 | $5.55 | $6.52 (17.48%) | $6.69 | $5.05 | 168,129 | $5.56 M |
| 06/20/2024 | $8.75 | $6.15 (-29.71%) | $8.84 | $4.78 | 1.58 M | $5.24 M |
| 06/18/2024 | $10.08 | $8.86 (-12.1%) | $10.50 | $8.84 | 8,413 | $7.56 M |
| 06/17/2024 | $9.75 | $9.81 (0.62%) | $10.75 | $9.75 | 1,352 | $8.37 M |