5 DAY PERFORMANCE
-1.65%
1 MONTH PERFORMANCE
+20.95%
3 MONTH PERFORMANCE
-15.96%
6 MONTH PERFORMANCE
-70.17%
YEAR-TO-DATE PERFORMANCE
+19.33%
1 YEAR PERFORMANCE
-89.62%
Trevena, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.84 | $1.74 (-5.43%) | $1.86 | $1.74 | 3,065 | $1.48 M |
| 01/13/2025 | $1.80 | $1.84 (2.22%) | $1.86 | $1.67 | 2,000 | $1.57 M |
| 01/10/2025 | $1.72 | $1.82 (5.81%) | $1.87 | $1.72 | 14,014 | $1.55 M |
| 01/08/2025 | $1.63 | $1.62 (-0.61%) | $1.81 | $1.50 | 3,509 | $1.38 M |
| 01/07/2025 | $1.76 | $1.85 (5.11%) | $1.89 | $1.76 | 1,900 | $1.58 M |
| 01/06/2025 | $1.59 | $1.81 (13.84%) | $1.91 | $1.59 | 7,500 | $1.54 M |
| 01/03/2025 | $1.60 | $1.71 (6.87%) | $1.71 | $1.56 | 2,700 | $1.46 M |
| 01/02/2025 | $1.54 | $1.59 (3.25%) | $1.59 | $1.48 | 4,300 | $1.36 M |
| 12/31/2024 | $1.49 | $1.50 (0.67%) | $1.62 | $1.49 | 11,700 | $1.28 M |
| 12/30/2024 | $1.63 | $1.50 (-7.98%) | $1.68 | $1.49 | 9,300 | $1.27 M |
| 12/27/2024 | $1.80 | $1.69 (-6.11%) | $1.84 | $1.64 | 6,700 | $1.44 M |
| 12/26/2024 | $1.76 | $1.81 (2.84%) | $1.95 | $1.76 | 10,300 | $1.54 M |
| 12/24/2024 | $1.76 | $1.80 (2.27%) | $1.80 | $1.66 | 2,900 | $1.54 M |
| 12/23/2024 | $1.77 | $1.57 (-11.3%) | $1.77 | $1.51 | 10,500 | $1.34 M |
| 12/20/2024 | $1.83 | $1.76 (-3.83%) | $1.83 | $1.53 | 7,300 | $1.50 M |
| 12/19/2024 | $1.67 | $1.78 (6.59%) | $1.84 | $1.62 | 3,200 | $1.52 M |
| 12/18/2024 | $1.76 | $1.65 (-6.25%) | $1.77 | $1.60 | 10,300 | $1.41 M |
| 12/17/2024 | $1.67 | $1.75 (4.79%) | $1.76 | $1.65 | 7,200 | $1.49 M |
| 12/16/2024 | $1.60 | $1.62 (1.25%) | $1.62 | $1.48 | 2,500 | $1.38 M |
| 12/13/2024 | $1.51 | $1.48 (-1.99%) | $1.62 | $1.48 | 10,300 | $1.26 M |
| 12/12/2024 | $1.63 | $1.63 (0%) | $1.63 | $1.50 | 4,700 | $1.39 M |
| 12/11/2024 | $1.54 | $1.59 (3.25%) | $1.59 | $1.52 | 2,500 | $1.36 M |
| 12/10/2024 | $1.59 | $1.62 (1.89%) | $1.62 | $1.57 | 1,100 | $1.38 M |
| 12/09/2024 | $1.64 | $1.60 (-2.44%) | $1.64 | $1.48 | 6,600 | $1.36 M |
| 12/06/2024 | $1.68 | $1.63 (-2.98%) | $1.95 | $1.50 | 5,300 | $1.39 M |
| 12/05/2024 | $1.67 | $1.68 (0.6%) | $1.78 | $1.31 | 9,400 | $1.43 M |
| 12/04/2024 | $1.64 | $1.80 (9.76%) | $1.90 | $1.64 | 10,400 | $1.54 M |
| 12/03/2024 | $1.70 | $1.68 (-1.18%) | $1.74 | $1.67 | 2,700 | $1.43 M |
| 12/02/2024 | $1.69 | $1.70 (0.59%) | $1.90 | $1.69 | 8,200 | $1.45 M |
| 11/29/2024 | $1.70 | $1.69 (-0.59%) | $1.70 | $1.63 | 2,100 | $1.44 M |
| 11/27/2024 | $1.63 | $1.61 (-1.23%) | $1.90 | $1.61 | 2,300 | $1.37 M |
| 11/26/2024 | $1.96 | $1.80 (-8.16%) | $1.96 | $1.58 | 4,000 | $1.54 M |
| 11/25/2024 | $1.68 | $1.70 (1.19%) | $1.70 | $1.52 | 7,400 | $1.45 M |
| 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 |