Trevena Inc (TRVN) Historical Stock Data
1.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRVN is down -0.25% a day on average. There have been 18 days where Trevena Inc closed green and 12 days where TRVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.75 | 1.68 | ↓$0.07 (-4.00%) | 1.68 | 1.98 | 1.17K |
| 2024-11-18 | 1.68 | 1.72 | ↑$0.04 (2.08%) | 1.68 | 1.74 | 1.10K |
| 2024-11-15 | 1.94 | 1.68 | ↓$0.26 (-13.18%) | 1.68 | 1.99 | 3.53K |
| 2024-11-14 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.65 | 2.18 | 4.64K |
| 2024-11-13 | 1.95 | 1.70 | ↓$0.25 (-12.82%) | 1.61 | 2.19 | 7.90K |
| 2024-11-11 | 1.88 | 2.02 | ↑$0.14 (7.45%) | 1.88 | 2.18 | 6.17K |
| 2024-11-08 | 2.10 | 1.88 | ↓$0.22 (-10.48%) | 1.80 | 2.35 | 12.71K |
| 2024-11-07 | 1.75 | 1.97 | ↑$0.22 (12.29%) | 1.63 | 2.19 | 7.31K |
| 2024-11-06 | 1.55 | 1.72 | ↑$0.17 (10.97%) | 1.55 | 1.87 | 3.37K |
| 2024-11-05 | 1.77 | 1.55 | ↓$0.22 (-12.18%) | 1.55 | 1.77 | 4.94K |
| 2024-11-04 | 1.60 | 1.69 | ↑$0.09 (5.62%) | 1.53 | 2.32 | 4.42K |
| 2024-11-01 | 2.04 | 1.75 | ↓$0.29 (-14.22%) | 1.75 | 2.05 | 5.98K |
| 2024-10-25 | 1.92 | 1.99 | ↑$0.07 (3.65%) | 1.82 | 2.16 | 4.06K |
| 2024-10-23 | 1.92 | 1.87 | ↓$0.05 (-2.60%) | 1.87 | 2.00 | 8.61K |
| 2024-10-18 | 2.00 | 1.93 | ↓$0.07 (-3.50%) | 1.93 | 2.41 | 4.68K |
| 2024-10-17 | 2.23 | 2.13 | ↓$0.10 (-4.58%) | 1.90 | 2.40 | 3.93K |
| 2024-10-16 | 2.19 | 2.23 | ↑$0.04 (1.83%) | 1.91 | 2.45 | 8.55K |
| 2024-10-15 | 2.04 | 2.13 | ↑$0.09 (4.41%) | 1.91 | 2.40 | 6.68K |
| 2024-10-14 | 1.80 | 1.98 | ↑$0.18 (10.00%) | 1.80 | 2.49 | 12.86K |
| 2024-10-11 | 1.69 | 1.96 | ↑$0.27 (15.98%) | 1.69 | 1.97 | 12.37K |
| 2024-10-10 | 1.47 | 1.62 | ↑$0.15 (10.20%) | 1.46 | 1.75 | 10.69K |
| 2024-10-09 | 1.44 | 1.46 | ↑$0.02 (1.39%) | 1.44 | 1.93 | 54K |
| 2024-10-08 | 2.20 | 1.43 | ↓$0.77 (-35.00%) | 1.13 | 2.20 | 55.46K |
| 2024-10-07 | 2.41 | 2.50 | ↑$0.09 (3.73%) | 2.36 | 2.72 | 274.94K |
| 2024-10-04 | 4.09 | 4.61 | ↑$0.52 (12.59%) | 4.06 | 4.68 | 186.29K |
| 2024-10-03 | 3.79 | 4.00 | ↑$0.21 (5.48%) | 3.79 | 4.05 | 19.10K |
| 2024-10-02 | 3.70 | 3.75 | ↑$0.05 (1.38%) | 3.65 | 3.86 | 29.69K |
| 2024-10-01 | 3.80 | 3.94 | ↑$0.14 (3.68%) | 3.70 | 3.95 | 24.38K |
| 2024-09-30 | 4.02 | 3.74 | ↓$0.28 (-7.04%) | 3.70 | 4.04 | 31.28K |
| 2024-09-27 | 3.98 | 3.98 | ↑$0.00 (0.00%) | 3.85 | 4.07 | 15.85K |
Create an account or log in to view more rows.
$TRVN has just been halted from trading due to volatility.
$TRVN LFFGG
$TRVN has just been halted from trading.
$TRVN Waiting waiting waiting — you know for what !!! Announcement!!!
$TRVN gonna take my L with this one
$TRVN Looking for this cup to breakout.
$TRVN Pack it up boys.
$TRVN COME ON!!! Ugh!
$TRVN swing puts
$TRVN strong move here