NASDAQ:TRVN

Trevena Stock Chart and Price History

$0.27

-0.03 (-9.87%)

(As of 05/17/2022 04:00 PM ET)

Add

Compare

Today's Range: $0.27
▼
$0.29
50-Day Range: $0.20
▼
$0.55
52-Week Range: $0.18
▼
$2.20

Volume: 1.55 million shs
Average Volume: 1.11 million shs
Market Capitalization: $45.35 million

P/E Ratio: N/A
Dividend Yield: N/A
Beta: 2.44

Trevena (NASDAQ:TRVN) Price Performance

5 Day Performance: +30.38%
1 Month Performance: -31.60%
3 Month Performance: -45.22%
Year-To-Date Performance: -53.04%
1 Year Performance: -83.60%

Trevena (NASDAQ TRVN) Stock Chart for Tuesday, May, 17, 2022

Charts Provided by TradingView.

Trevena (NASDAQ:TRVN) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/16/2022	$0.20	$0.30 +49.16%	$0.36	$0.21	7.26 million shs	$50.12 million
05/13/2022	$0.21	$0.20 -3.33%	$0.23	$0.20	1.66 million shs	$33.60 million
05/12/2022	$0.20	$0.21 +7.14%	$0.22	$0.20	945,348 shs	$34.76 million
05/11/2022	$0.29	$0.20 -31.75%	$0.24	$0.18	3.81 million shs	$32.44 million
05/10/2022	$0.25	$0.29 +13.70%	$0.29	$0.25	823,612 shs	$47.54 million
05/09/2022	$0.26	$0.25 -1.33%	$0.27	$0.25	1.01 million shs	$41.81 million
05/06/2022	$0.26	$0.26 -2.77%	$0.27	$0.26	939,678 shs	$42.37 million
05/05/2022	$0.28	$0.26 -7.58%	$0.29	$0.26	1.32 million shs	$43.58 million
05/04/2022	$0.28	$0.28 +1.03%	$0.29	$0.26	1.72 million shs	$47.16 million
05/03/2022	$0.29	$0.28 -3.95%	$0.31	$0.28	1.77 million shs	$46.68 million

05/02/2022	$0.30	$0.29 -0.98%	$0.32	$0.28	1.40 million shs	$48.60 million
04/29/2022	$0.31	$0.30 -4.14%	$0.32	$0.29	1.37 million shs	$49.08 million
04/28/2022	$0.30	$0.31 +2.08%	$0.31	$0.29	1.05 million shs	$51.20 million
04/27/2022	$0.31	$0.30 -2.57%	$0.32	$0.30	1.41 million shs	$50.15 million
04/26/2022	$0.33	$0.31 -6.47%	$0.34	$0.30	1.50 million shs	$51.48 million
04/25/2022	$0.36	$0.33 -7.64%	$0.37	$0.33	1.56 million shs	$55.04 million
04/22/2022	$0.38	$0.36 -4.26%	$0.39	$0.36	700,296 shs	$59.59 million
04/21/2022	$0.39	$0.38 -4.13%	$0.40	$0.37	789,465 shs	$62.24 million
04/20/2022	$0.40	$0.39 -1.21%	$0.40	$0.38	847,939 shs	$64.92 million
04/19/2022	$0.37	$0.40 +7.12%	$0.41	$0.38	1.28 million shs	$65.71 million
04/18/2022	$0.40	$0.37 -7.42%	$0.42	$0.36	2.60 million shs	$61.34 million
04/15/2022	$0.40	$0.40	$0.41	$0.40	709,198 shs	$66.26 million
04/14/2022	$0.40	$0.40 +0.23%	$0.41	$0.40	580,935 shs	$66.26 million
04/13/2022	$0.41	$0.40 -3.29%	$0.42	$0.40	866,777 shs	$66.11 million
04/12/2022	$0.41	$0.41 +0.49%	$0.42	$0.39	1.36 million shs	$68.36 million
04/11/2022	$0.43	$0.41 -3.48%	$0.44	$0.40	966,826 shs	$68.03 million
04/08/2022	$0.43	$0.43 -1.89%	$0.44	$0.42	847,038 shs	$70.48 million
04/07/2022	$0.44	$0.43 -1.43%	$0.46	$0.42	943,694 shs	$71.84 million
04/06/2022	$0.46	$0.44 -4.09%	$0.47	$0.42	1.27 million shs	$72.88 million
04/05/2022	$0.47	$0.46 -1.86%	$0.49	$0.45	889,252 shs	$75.99 million
04/04/2022	$0.50	$0.47 -6.81%	$0.50	$0.45	1.40 million shs	$76.96 million
04/01/2022	$0.55	$0.50 -8.71%	$0.56	$0.49	1.92 million shs	$82.59 million
03/31/2022	$0.44	$0.55 +24.64%	$0.61	$0.46	10.46 million shs	$90.47 million
03/30/2022	$0.46	$0.44 -5.00%	$0.47	$0.44	949,001 shs	$72.59 million
03/29/2022	$0.45	$0.46 +2.13%	$0.49	$0.46	993,263 shs	$76.40 million
03/28/2022	$0.47	$0.45 -2.22%	$0.48	$0.45	538,668 shs	$74.81 million
03/25/2022	$0.51	$0.47 -8.66%	$0.52	$0.46	861,988 shs	$76.50 million
03/24/2022	$0.50	$0.51 +2.35%	$0.51	$0.49	734,452 shs	$83.76 million
03/23/2022	$0.50	$0.50 -1.41%	$0.51	$0.49	581,805 shs	$81.83 million
03/22/2022	$0.49	$0.50 +3.44%	$0.51	$0.49	504,715 shs	$83.00 million
03/21/2022	$0.54	$0.49 -9.69%	$0.52	$0.48	1.03 million shs	$80.24 million
03/18/2022	$0.47	$0.54 +15.63%	$0.54	$0.46	2.09 million shs	$88.84 million
03/18/2022	$0.47	$0.54 +15.63%	$0.54	$0.46	2.09 million shs	$88.84 million
03/17/2022	$0.43	$0.47 +9.16%	$0.47	$0.42	814,844 shs	$76.83 million
03/16/2022	$0.41	$0.43 +3.78%	$0.43	$0.41	432,245 shs	$70.38 million
03/15/2022	$0.41	$0.41 +0.54%	$0.43	$0.41	491,774 shs	$67.81 million
03/14/2022	$0.43	$0.41 -3.53%	$0.44	$0.41	490,403 shs	$67.45 million
03/11/2022	$0.46	$0.43 -7.00%	$0.47	$0.43	443,714 shs	$69.92 million
03/10/2022	$0.47	$0.46 -2.77%	$0.47	$0.44	348,333 shs	$75.19 million
03/09/2022	$0.43	$0.47 +9.30%	$0.48	$0.43	736,193 shs	$77.32 million
03/08/2022	$0.43	$0.43	$0.45	$0.42	524,391 shs	$70.74 million
03/07/2022	$0.44	$0.43 -2.71%	$0.45	$0.43	743,149 shs	$70.74 million
03/04/2022	$0.46	$0.44 -3.91%	$0.48	$0.43	466,862 shs	$72.72 million
03/03/2022	$0.47	$0.46 -2.95%	$0.48	$0.46	562,032 shs	$75.68 million
03/02/2022	$0.46	$0.47 +3.49%	$0.48	$0.45	371,828 shs	$77.98 million
03/01/2022	$0.46	$0.46 +0.09%	$0.48	$0.46	412,861 shs	$75.35 million
02/28/2022	$0.47	$0.46 -3.46%	$0.48	$0.46	736,122 shs	$75.28 million
02/25/2022	$0.48	$0.47 -0.21%	$0.48	$0.45	457,521 shs	$77.98 million
02/24/2022	$0.42	$0.48 +13.61%	$0.48	$0.40	1.00 million shs	$78.15 million
02/23/2022	$0.45	$0.42 -6.88%	$0.48	$0.41	933,158 shs	$68.79 million
02/22/2022	$0.48	$0.45 -6.42%	$0.48	$0.45	771,422 shs	$73.87 million
02/21/2022	$0.48	$0.48 -0.04%	$0.51	$0.48	521,034 shs	$78.94 million
02/18/2022	$0.50	$0.48 -3.96%	$0.51	$0.48	521,034 shs	$78.97 million
02/17/2022	$0.51	$0.50 -1.63%	$0.52	$0.50	437,926 shs	$82.23 million
02/16/2022	$0.51	$0.51 +0.02%	$0.52	$0.50	428,294 shs	$83.59 million

This page was last updated on 5/17/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources