Trevena Inc (TRVN) Historical Stock Data

0.38 ↑0.00 (0.05%)

As of May 2, 2024, 9:49am EST.

Historical Data

In the past 30 trading days, TRVN is down -1.57% a day on average. There have been 14 days where Trevena Inc closed green and 16 days where TRVN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	0.40	0.38	↓$0.02 (-4.05%)	0.38	0.40	38.36K
2024-04-30	0.42	0.40	↓$0.02 (-4.76%)	0.38	0.42	36.17K
2024-04-29	0.39	0.40	↑$0.01 (2.56%)	0.39	0.40	15.77K
2024-04-26	0.40	0.39	↓$0.01 (-1.71%)	0.38	0.41	46.62K
2024-04-25	0.38	0.41	↑$0.03 (7.63%)	0.37	0.42	114.90K
2024-04-24	0.39	0.38	↓$0.00 (-1.17%)	0.36	0.39	61.52K
2024-04-23	0.36	0.39	↑$0.03 (8.20%)	0.35	0.40	142.82K
2024-04-22	0.35	0.37	↑$0.02 (4.81%)	0.32	0.40	434.55K
2024-04-19	0.35	0.35	↑$0.01 (1.44%)	0.32	0.36	170.50K
2024-04-18	0.42	0.37	↓$0.06 (-13.37%)	0.36	0.43	1.23M
2024-04-17	0.38	0.40	↑$0.02 (5.79%)	0.37	0.41	3.60M
2024-04-16	0.39	0.39	↑$0.00 (0.77%)	0.37	0.40	73.08K
2024-04-15	0.38	0.39	↑$0.01 (3.40%)	0.38	0.42	68.08K
2024-04-12	0.42	0.38	↓$0.04 (-8.97%)	0.37	0.42	181.43K
2024-04-11	0.41	0.41	↑$0.00 (0.78%)	0.41	0.42	44.88K
2024-04-10	0.41	0.41	↑$0.00 (0.15%)	0.40	0.42	89.06K
2024-04-09	0.41	0.40	↓$0.01 (-2.37%)	0.40	0.42	81.01K
2024-04-08	0.42	0.41	↓$0.01 (-1.37%)	0.39	0.42	35.13K
2024-04-05	0.40	0.42	↑$0.01 (3.22%)	0.40	0.42	82.58K
2024-04-04	0.39	0.40	↑$0.01 (1.54%)	0.39	0.41	112.85K
2024-04-03	0.40	0.38	↓$0.02 (-5.13%)	0.36	0.41	238.95K
2024-04-02	0.40	0.37	↓$0.03 (-7.18%)	0.30	0.40	353.55K
2024-04-01	0.46	0.40	↓$0.06 (-12.20%)	0.39	0.46	421.26K
2024-03-28	0.49	0.46	↓$0.03 (-6.12%)	0.45	0.49	141.58K
2024-03-27	0.46	0.46	↑$0.00 (0.57%)	0.44	0.46	68.13K
2024-03-26	0.44	0.44	↑$0.01 (1.67%)	0.43	0.47	134.37K
2024-03-25	0.45	0.44	↓$0.02 (-4.19%)	0.42	0.47	95.27K
2024-03-22	0.51	0.46	↓$0.05 (-9.63%)	0.41	0.51	363.90K
2024-03-21	0.52	0.50	↓$0.02 (-3.80%)	0.50	0.54	150.09K
2024-03-20	0.55	0.53	↓$0.02 (-3.65%)	0.51	0.55	234.03K