Trevena (NASDAQ:TRVN) Price Performance
- 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
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 |