Trevena, Inc. (TRVN)
OTCMKTS
· Delayed Price · Currency is USD
0.2800
0.00 (0.00%)
Aug 14, 2025, 8:00 PM EDT
Trevena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 200 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 37 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 186 |
| Aug 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 589 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 591 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 99 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 22 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -72.53% | 1,076 |
| Aug 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 25 |
| Aug 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 25 |
| Jul 31, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 6 |
| Jul 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 127 |
| Jul 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 5 |
| Jul 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 32 |
| Jul 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 63 |
| Jul 24, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 59 |
| Jul 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 73 |
| Jul 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 32 |
| Jul 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 86 |
| Jul 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 8 |
| Jul 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.28% | 3,103 |
| Jul 16, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -0.09% | 658 |
| Jul 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.15% | 543 |
| Jul 14, 2025 | 0.91 | 0.99 | 0.91 | 0.91 | 0.91 | -2.43% | 4,967 |
| Jul 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.50% | 462 |
| Jul 10, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.02% | 421 |
| Jul 9, 2025 | 0.91 | 0.98 | 0.91 | 0.97 | 0.97 | 6.59% | 2,168 |
| Jul 8, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 51 |
| Jul 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.19% | 388 |
| Jul 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -14.55% | 126 |
| Jul 2, 2025 | 0.98 | 1.10 | 0.98 | 1.10 | 1.10 | 4.76% | 3,044 |
| Jul 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 50 |
| Jun 30, 2025 | 1.01 | 1.05 | 0.73 | 1.05 | 1.05 | -5.41% | 13,451 |
| Jun 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | 192 |
| Jun 26, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 392 |
| Jun 25, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -5.06% | 1,540 |
| Jun 24, 2025 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 2.45% | 863 |
| Jun 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.38% | 185 |
| Jun 20, 2025 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | -4.82% | 895 |
| Jun 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 58 |
| Jun 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 44 |
| Jun 16, 2025 | 1.10 | 1.14 | 1.01 | 1.14 | 1.14 | 11.76% | 3,456 |
| Jun 13, 2025 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | 0.99% | 766 |
| Jun 12, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 31 |
| Jun 11, 2025 | 1.01 | 1.10 | 1.01 | 1.01 | 1.01 | - | 1,068 |
| Jun 10, 2025 | 1.14 | 1.14 | 1.01 | 1.01 | 1.01 | -0.98% | 2,473 |
| Jun 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 61 |
| Jun 6, 2025 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -3.04% | 630 |
| Jun 5, 2025 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | 9.58% | 1,086 |