-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-10.16% -
3 MONTH PERFORMANCE
-60.47% -
6 MONTH PERFORMANCE
-83.89% -
YEAR-TO-DATE PERFORMANCE
-90.69% -
1 YEAR PERFORMANCE
-88.29%
Trevena, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.76 | $1.68 (-4.55%) | $1.80 | $1.68 | 3,400 | $1.43 M |
| 11/21/2024 | $1.75 | $1.76 (0.57%) | $1.79 | $1.70 | 2,400 | $1.50 M |
| 11/20/2024 | $1.75 | $1.68 (-4%) | $1.98 | $1.68 | 1,200 | $1.43 M |
| 11/19/2024 | $1.68 | $1.70 (1.19%) | $1.84 | $1.68 | 1,000 | $1.45 M |
| 11/18/2024 | $1.68 | $1.68 (0%) | $1.74 | $1.61 | 2,200 | $1.43 M |
| 11/15/2024 | $1.93 | $1.68 (-12.95%) | $1.99 | $1.68 | 3,500 | $1.43 M |
| 11/14/2024 | $1.70 | $1.69 (-0.59%) | $2.18 | $1.65 | 4,600 | $1.44 M |
| 11/13/2024 | $1.95 | $1.70 (-12.82%) | $2.19 | $1.61 | 7,900 | $1.45 M |
| 11/12/2024 | $2.00 | $1.93 (-3.5%) | $2.18 | $1.91 | 6,000 | $1.65 M |
| 11/11/2024 | $1.88 | $2.02 (7.45%) | $2.18 | $1.88 | 6,200 | $1.72 M |
| 11/08/2024 | $2.10 | $1.88 (-10.48%) | $2.35 | $1.80 | 12,700 | $1.60 M |
| 11/07/2024 | $1.75 | $1.97 (12.57%) | $2.19 | $1.63 | 7,300 | $1.68 M |
| 11/06/2024 | $1.55 | $1.72 (10.97%) | $1.87 | $1.55 | 3,400 | $1.47 M |
| 11/05/2024 | $1.76 | $1.55 (-11.93%) | $1.76 | $1.55 | 4,900 | $1.32 M |
| 11/04/2024 | $1.60 | $1.69 (5.62%) | $2.32 | $1.53 | 4,400 | $1.44 M |
| 11/01/2024 | $2.04 | $1.75 (-14.22%) | $2.05 | $1.75 | 6,000 | $1.49 M |
| 10/31/2024 | $1.85 | $1.94 (4.86%) | $1.94 | $1.85 | 800 | $1.65 M |
| 10/30/2024 | $2.08 | $1.98 (-4.81%) | $2.31 | $1.98 | 12,500 | $1.69 M |
| 10/29/2024 | $2.09 | $2.00 (-4.31%) | $2.09 | $1.85 | 3,100 | $1.71 M |
| 10/28/2024 | $1.88 | $2.07 (10.11%) | $2.25 | $1.88 | 12,700 | $1.77 M |
| 10/25/2024 | $1.92 | $1.99 (3.65%) | $2.16 | $1.82 | 4,100 | $1.70 M |
| 10/24/2024 | $1.87 | $2.20 (17.65%) | $2.20 | $1.85 | 7,200 | $1.88 M |
| 10/23/2024 | $1.92 | $1.87 (-2.6%) | $2.00 | $1.87 | 8,600 | $1.59 M |
| 10/22/2024 | $2.08 | $1.99 (-4.33%) | $2.15 | $1.93 | 9,200 | $1.70 M |
| 10/21/2024 | $1.97 | $1.92 (-2.54%) | $1.97 | $1.91 | 1,400 | $1.64 M |
| 10/18/2024 | $2.00 | $1.93 (-3.5%) | $2.41 | $1.93 | 4,700 | $1.65 M |
| 10/17/2024 | $2.23 | $2.00 (-10.31%) | $2.40 | $1.90 | 8,400 | $1.71 M |
| 10/16/2024 | $2.19 | $2.34 (6.85%) | $2.45 | $1.91 | 10,600 | $2.00 M |
| 10/15/2024 | $2.04 | $2.13 (4.41%) | $2.40 | $1.91 | 6,700 | $1.82 M |
| 10/14/2024 | $1.80 | $1.98 (10%) | $2.49 | $1.80 | 12,900 | $1.69 M |
| 10/11/2024 | $1.69 | $1.96 (15.98%) | $1.97 | $1.69 | 12,400 | $1.67 M |
| 10/10/2024 | $1.47 | $1.62 (10.2%) | $1.75 | $1.46 | 10,700 | $1.38 M |
| 10/09/2024 | $1.44 | $1.46 (1.39%) | $1.93 | $1.44 | 54,000 | $1.25 M |
| 10/08/2024 | $2.20 | $1.47 (-33.18%) | $2.20 | $1.13 | 76,100 | $1.25 M |
| 10/07/2024 | $2.41 | $2.50 (3.73%) | $2.71 | $2.36 | 273,900 | $2.13 M |
| 10/04/2024 | $4.09 | $4.61 (12.71%) | $4.68 | $4.06 | 182,600 | $3.93 M |
| 10/03/2024 | $3.79 | $4.00 (5.54%) | $4.05 | $3.79 | 19,100 | $3.41 M |
| 10/02/2024 | $3.70 | $3.75 (1.35%) | $3.86 | $3.65 | 29,700 | $3.20 M |
| 10/01/2024 | $3.80 | $3.94 (3.68%) | $3.95 | $3.70 | 24,400 | $3.36 M |
| 09/30/2024 | $4.02 | $3.74 (-6.97%) | $4.04 | $3.70 | 31,300 | $3.19 M |
| 09/27/2024 | $3.98 | $3.98 (0%) | $4.07 | $3.85 | 15,800 | $3.39 M |
| 09/26/2024 | $4.16 | $3.89 (-6.49%) | $4.16 | $3.80 | 35,100 | $3.32 M |
| 09/25/2024 | $4.01 | $3.90 (-2.74%) | $4.34 | $3.84 | 31,800 | $3.33 M |
| 09/24/2024 | $4.01 | $4.01 (0%) | $4.08 | $3.61 | 64,300 | $3.42 M |
| 09/23/2024 | $4.14 | $3.70 (-10.63%) | $4.33 | $3.63 | 42,500 | $3.16 M |
| 09/20/2024 | $4.80 | $4.01 (-16.46%) | $4.93 | $4.00 | 43,800 | $3.42 M |
| 09/19/2024 | $5.40 | $4.70 (-12.96%) | $5.40 | $4.70 | 21,000 | $4.01 M |
| 09/18/2024 | $4.86 | $4.89 (0.62%) | $5.13 | $4.78 | 13,600 | $4.17 M |
| 09/17/2024 | $5.20 | $4.95 (-4.81%) | $5.42 | $4.70 | 47,200 | $4.22 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 | 58,500 | $5.71 M |
| 09/11/2024 | $7.71 | $7.49 (-2.85%) | $7.84 | $6.62 | 124,800 | $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 | 43,600 | $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 | 5,500 | $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 | 6,000 | $3.41 M |
| 08/28/2024 | $4.51 | $4.22 (-6.43%) | $4.70 | $4.20 | 15,400 | $3.60 M |
| 08/27/2024 | $4.24 | $4.59 (8.25%) | $4.60 | $4.24 | 13,800 | $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 | 8,900 | $3.62 M |