Get the Stockscreener App
0.4369
5.89%
+0.0243
Trevena Inc Stock (TRVN) Price History
The historical daily chart and data for Trevena Inc stock (TRVN), show that the latest closing stock price as of May 06, 2024, is $0.4369.
- Trevena Inc all-time high stock price is $339.25, occurred on September 18, 2015.
- The lowest Trevena Inc stock price recorded was $0.3001 on April 02, 2024. Since then, Trevena Inc's stock price has risen over 45.58% to $0.4369 now.
- The 52-week high stock price for TRVN is $3.28, representing a 650.74% increase from the current share price, occurred on May 08, 2023.
- The 52-week low stock price for TRVN is $0.3001, indicating a -31.31% decrease from the current share price, occurred on April 02, 2024.
- The closing price of Trevena Inc (TRVN) stock in the beginning of 2023 was $15.58. The stock closed the year at $1.43, a loss of over -90.82% for the year.
The table below shows more information about TRVN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $0.4497 | $0.41 | $0.0397 | 121,170.0 | +5.89% |
| May 03, 2024 | $0.4352 | $0.38 | $0.0552 | 76,310.0 | +0.76% |
| May 02, 2024 | $0.41 | $0.38 | $0.03 | 66,166.0 | +6.70% |
| May 01, 2024 | $0.4019 | $0.3838 | $0.0181 | 38,257.0 | -4.05% |
| Apr 30, 2024 | $0.42 | $0.38 | $0.04 | 35,865.0 | +0.00% |
| Apr 29, 2024 | $0.40 | $0.3877 | $0.0123 | 15,766.0 | +2.30% |
| Apr 26, 2024 | $0.409 | $0.3835 | $0.0255 | 45,376.0 | -4.40% |
| Apr 25, 2024 | $0.4199 | $0.37 | $0.0499 | 114,785.0 | +7.35% |
| Apr 24, 2024 | $0.39 | $0.3639 | $0.0261 | 61,305.0 | -1.80% |
| Apr 23, 2024 | $0.3999 | $0.3487 | $0.0512 | 141,901.0 | +4.81% |
| Apr 22, 2024 | $0.3976 | $0.3232 | $0.0744 | 423,653.0 | +5.17% |
| Apr 19, 2024 | $0.3599 | $0.3227 | $0.0372 | 170,114.0 | -3.83% |
| Apr 18, 2024 | $0.43 | $0.3625 | $0.0675 | 1,224,198.0 | -8.96% |
| Apr 17, 2024 | $0.41 | $0.3727 | $0.0373 | 2,693,310.0 | +2.29% |
| Apr 16, 2024 | $0.403 | $0.371 | $0.032 | 72,583.0 | +0.29% |
| Apr 15, 2024 | $0.42 | $0.379 | $0.041 | 66,652.0 | +2.74% |
| Apr 12, 2024 | $0.419 | $0.37 | $0.049 | 180,718.0 | -7.65% |
| Apr 11, 2024 | $0.42 | $0.4055 | $0.0145 | 44,731.0 | +1.72% |
| Apr 10, 2024 | $0.42 | $0.4007 | $0.0193 | 89,064.0 | +1.42% |
| Apr 09, 2024 | $0.4249 | $0.40 | $0.0249 | 79,952.0 | -2.67% |
| Apr 08, 2024 | $0.4239 | $0.39 | $0.0339 | 34,458.0 | -1.37% |
Trevena Inc Stock (TRVN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Trevena Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRVN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trevena Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Trevena Inc Stock (TRVN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.4497 | $0.38 | $0.0697 | 301,903.0 | +9.22% |
| Apr, 2024 | $0.46 | $0.3001 | $0.1599 | 6,699,090.0 | -13.04% |
| Mar, 2024 | $0.6185 | $0.4068 | $0.2117 | 2,291,727.0 | -20.83% |
| Feb, 2024 | $0.70 | $0.54 | $0.16 | 2,906,046.0 | -9.35% |
| Jan, 2024 | $0.7693 | $0.5766 | $0.1927 | 1,626,615.0 | -11.24% |
Trevena Inc Stock (TRVN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.74 | $0.5405 | $0.1995 | 2,911,236.0 | +24.11% |
| Nov, 2023 | $0.6394 | $0.5084 | $0.131 | 1,585,366.0 | +9.07% |
| Oct, 2023 | $0.7276 | $0.5111 | $0.2165 | 3,946,965.0 | -11.54% |
| Sep, 2023 | $1.12 | $0.5369 | $0.5831 | 47,272,297.0 | -30.69% |
| Aug, 2023 | $1.00 | $0.84 | $0.16 | 1,894,690.0 | -12.12% |
| Jul, 2023 | $1.06 | $0.85 | $0.2099 | 3,098,077.0 | +12.37% |
| Jun, 2023 | $1.13 | $0.80 | $0.3288 | 8,169,935.0 | -22.72% |
| May, 2023 | $3.28 | $0.58 | $2.70 | 171,479,728.0 | +75.93% |
| Apr, 2023 | $0.8584 | $0.62 | $0.2384 | 2,012,866.0 | -7.43% |
| Mar, 2023 | $1.12 | $0.65 | $0.471 | 2,464,214.0 | -35.19% |
| Feb, 2023 | $1.76 | $0.99 | $0.77 | 2,003,728.0 | -34.55% |
| Jan, 2023 | $2.31 | $1.47 | $0.84 | 1,906,281.0 | +15.38% |
Trevena Inc Stock (TRVN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.50 | $1.30 | $2.20 | 1,616,124.0 | -58.61% |
| Nov, 2022 | $4.70 | $2.38 | $2.32 | 1,877,802.6 | -19.42% |
| Oct, 2022 | $5.13 | $3.88 | $1.25 | 384,820.5 | +11.95% |
| Sep, 2022 | $5.58 | $3.75 | $1.83 | 509,055.6 | -29.04% |
| Aug, 2022 | $6.47 | $4.54 | $1.93 | 1,250,467.0 | -12.98% |
| Jul, 2022 | $10.62 | $5.92 | $4.70 | 728,005.1 | -40.07% |
| Jun, 2022 | $12.22 | $6.34 | $5.88 | 2,836,092.0 | +32.78% |
| May, 2022 | $9.00 | $4.51 | $4.49 | 1,446,851.8 | +5.16% |
| Apr, 2022 | $13.87 | $7.35 | $6.52 | 979,154.2 | -46.08% |
| Mar, 2022 | $15.28 | $10.12 | $5.15 | 1,044,404.4 | +20.17% |
| Feb, 2022 | $13.96 | $10.06 | $3.90 | 541,585.4 | -15.80% |
| Jan, 2022 | $16.09 | $11.57 | $4.51 | 629,836.0 | -6.70% |
0.07%
2.01%
Cap:
|
Volume (24h):