S&P 500   4,088.85 (+2.02%)
DOW   32,654.59 (+1.34%)
QQQ   306.17 (+2.59%)
AAPL   149.24 (+2.54%)
MSFT   266.82 (+2.03%)
FB   202.62 (+1.29%)
GOOGL   2,329.46 (+1.77%)
AMZN   2,307.37 (+4.11%)
TSLA   761.61 (+5.14%)
NVDA   181.77 (+5.29%)
BABA   91.99 (+6.37%)
NIO   16.63 (+14.30%)
AMD   102.47 (+8.73%)
CGC   5.89 (+2.79%)
MU   74.48 (+5.69%)
T   20.57 (+1.43%)
GE   76.40 (+2.37%)
F   13.53 (+3.68%)
DIS   108.64 (+3.29%)
AMC   12.90 (+10.16%)
PFE   51.34 (+1.32%)
PYPL   79.75 (+2.70%)
NFLX   190.56 (+2.17%)
S&P 500   4,088.85 (+2.02%)
DOW   32,654.59 (+1.34%)
QQQ   306.17 (+2.59%)
AAPL   149.24 (+2.54%)
MSFT   266.82 (+2.03%)
FB   202.62 (+1.29%)
GOOGL   2,329.46 (+1.77%)
AMZN   2,307.37 (+4.11%)
TSLA   761.61 (+5.14%)
NVDA   181.77 (+5.29%)
BABA   91.99 (+6.37%)
NIO   16.63 (+14.30%)
AMD   102.47 (+8.73%)
CGC   5.89 (+2.79%)
MU   74.48 (+5.69%)
T   20.57 (+1.43%)
GE   76.40 (+2.37%)
F   13.53 (+3.68%)
DIS   108.64 (+3.29%)
AMC   12.90 (+10.16%)
PFE   51.34 (+1.32%)
PYPL   79.75 (+2.70%)
NFLX   190.56 (+2.17%)
S&P 500   4,088.85 (+2.02%)
DOW   32,654.59 (+1.34%)
QQQ   306.17 (+2.59%)
AAPL   149.24 (+2.54%)
MSFT   266.82 (+2.03%)
FB   202.62 (+1.29%)
GOOGL   2,329.46 (+1.77%)
AMZN   2,307.37 (+4.11%)
TSLA   761.61 (+5.14%)
NVDA   181.77 (+5.29%)
BABA   91.99 (+6.37%)
NIO   16.63 (+14.30%)
AMD   102.47 (+8.73%)
CGC   5.89 (+2.79%)
MU   74.48 (+5.69%)
T   20.57 (+1.43%)
GE   76.40 (+2.37%)
F   13.53 (+3.68%)
DIS   108.64 (+3.29%)
AMC   12.90 (+10.16%)
PFE   51.34 (+1.32%)
PYPL   79.75 (+2.70%)
NFLX   190.56 (+2.17%)
S&P 500   4,088.85 (+2.02%)
DOW   32,654.59 (+1.34%)
QQQ   306.17 (+2.59%)
AAPL   149.24 (+2.54%)
MSFT   266.82 (+2.03%)
FB   202.62 (+1.29%)
GOOGL   2,329.46 (+1.77%)
AMZN   2,307.37 (+4.11%)
TSLA   761.61 (+5.14%)
NVDA   181.77 (+5.29%)
BABA   91.99 (+6.37%)
NIO   16.63 (+14.30%)
AMD   102.47 (+8.73%)
CGC   5.89 (+2.79%)
MU   74.48 (+5.69%)
T   20.57 (+1.43%)
GE   76.40 (+2.37%)
F   13.53 (+3.68%)
DIS   108.64 (+3.29%)
AMC   12.90 (+10.16%)
PFE   51.34 (+1.32%)
PYPL   79.75 (+2.70%)
NFLX   190.56 (+2.17%)
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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2022$0.20$0.30
+49.16%
$0.36$0.217.26 million shs$50.12 million
05/13/2022$0.21$0.20
-3.33%
$0.23$0.201.66 million shs$33.60 million
05/12/2022$0.20$0.21
+7.14%
$0.22$0.20945,348 shs$34.76 million
05/11/2022$0.29$0.20
-31.75%
$0.24$0.183.81 million shs$32.44 million
05/10/2022$0.25$0.29
+13.70%
$0.29$0.25823,612 shs$47.54 million
05/09/2022$0.26$0.25
-1.33%
$0.27$0.251.01 million shs$41.81 million
05/06/2022$0.26$0.26
-2.77%
$0.27$0.26939,678 shs$42.37 million
05/05/2022$0.28$0.26
-7.58%
$0.29$0.261.32 million shs$43.58 million
05/04/2022$0.28$0.28
+1.03%
$0.29$0.261.72 million shs$47.16 million
05/03/2022$0.29$0.28
-3.95%
$0.31$0.281.77 million shs$46.68 million
05/02/2022$0.30$0.29
-0.98%
$0.32$0.281.40 million shs$48.60 million
04/29/2022$0.31$0.30
-4.14%
$0.32$0.291.37 million shs$49.08 million
04/28/2022$0.30$0.31
+2.08%
$0.31$0.291.05 million shs$51.20 million
04/27/2022$0.31$0.30
-2.57%
$0.32$0.301.41 million shs$50.15 million
04/26/2022$0.33$0.31
-6.47%
$0.34$0.301.50 million shs$51.48 million
04/25/2022$0.36$0.33
-7.64%
$0.37$0.331.56 million shs$55.04 million
04/22/2022$0.38$0.36
-4.26%
$0.39$0.36700,296 shs$59.59 million
04/21/2022$0.39$0.38
-4.13%
$0.40$0.37789,465 shs$62.24 million
04/20/2022$0.40$0.39
-1.21%
$0.40$0.38847,939 shs$64.92 million
04/19/2022$0.37$0.40
+7.12%
$0.41$0.381.28 million shs$65.71 million
04/18/2022$0.40$0.37
-7.42%
$0.42$0.362.60 million shs$61.34 million
04/15/2022$0.40$0.40$0.41$0.40709,198 shs$66.26 million
04/14/2022$0.40$0.40
+0.23%
$0.41$0.40580,935 shs$66.26 million
04/13/2022$0.41$0.40
-3.29%
$0.42$0.40866,777 shs$66.11 million
04/12/2022$0.41$0.41
+0.49%
$0.42$0.391.36 million shs$68.36 million
04/11/2022$0.43$0.41
-3.48%
$0.44$0.40966,826 shs$68.03 million
04/08/2022$0.43$0.43
-1.89%
$0.44$0.42847,038 shs$70.48 million
04/07/2022$0.44$0.43
-1.43%
$0.46$0.42943,694 shs$71.84 million
04/06/2022$0.46$0.44
-4.09%
$0.47$0.421.27 million shs$72.88 million
04/05/2022$0.47$0.46
-1.86%
$0.49$0.45889,252 shs$75.99 million
04/04/2022$0.50$0.47
-6.81%
$0.50$0.451.40 million shs$76.96 million
04/01/2022$0.55$0.50
-8.71%
$0.56$0.491.92 million shs$82.59 million
03/31/2022$0.44$0.55
+24.64%
$0.61$0.4610.46 million shs$90.47 million
03/30/2022$0.46$0.44
-5.00%
$0.47$0.44949,001 shs$72.59 million
03/29/2022$0.45$0.46
+2.13%
$0.49$0.46993,263 shs$76.40 million
03/28/2022$0.47$0.45
-2.22%
$0.48$0.45538,668 shs$74.81 million
03/25/2022$0.51$0.47
-8.66%
$0.52$0.46861,988 shs$76.50 million
03/24/2022$0.50$0.51
+2.35%
$0.51$0.49734,452 shs$83.76 million
03/23/2022$0.50$0.50
-1.41%
$0.51$0.49581,805 shs$81.83 million
03/22/2022$0.49$0.50
+3.44%
$0.51$0.49504,715 shs$83.00 million
03/21/2022$0.54$0.49
-9.69%
$0.52$0.481.03 million shs$80.24 million
03/18/2022$0.47$0.54
+15.63%
$0.54$0.462.09 million shs$88.84 million
03/18/2022$0.47$0.54
+15.63%
$0.54$0.462.09 million shs$88.84 million
03/17/2022$0.43$0.47
+9.16%
$0.47$0.42814,844 shs$76.83 million
03/16/2022$0.41$0.43
+3.78%
$0.43$0.41432,245 shs$70.38 million
03/15/2022$0.41$0.41
+0.54%
$0.43$0.41491,774 shs$67.81 million
03/14/2022$0.43$0.41
-3.53%
$0.44$0.41490,403 shs$67.45 million
03/11/2022$0.46$0.43
-7.00%
$0.47$0.43443,714 shs$69.92 million
03/10/2022$0.47$0.46
-2.77%
$0.47$0.44348,333 shs$75.19 million
03/09/2022$0.43$0.47
+9.30%
$0.48$0.43736,193 shs$77.32 million
03/08/2022$0.43$0.43$0.45$0.42524,391 shs$70.74 million
03/07/2022$0.44$0.43
-2.71%
$0.45$0.43743,149 shs$70.74 million
03/04/2022$0.46$0.44
-3.91%
$0.48$0.43466,862 shs$72.72 million
03/03/2022$0.47$0.46
-2.95%
$0.48$0.46562,032 shs$75.68 million
03/02/2022$0.46$0.47
+3.49%
$0.48$0.45371,828 shs$77.98 million
03/01/2022$0.46$0.46
+0.09%
$0.48$0.46412,861 shs$75.35 million
02/28/2022$0.47$0.46
-3.46%
$0.48$0.46736,122 shs$75.28 million
02/25/2022$0.48$0.47
-0.21%
$0.48$0.45457,521 shs$77.98 million
02/24/2022$0.42$0.48
+13.61%
$0.48$0.401.00 million shs$78.15 million
02/23/2022$0.45$0.42
-6.88%
$0.48$0.41933,158 shs$68.79 million
02/22/2022$0.48$0.45
-6.42%
$0.48$0.45771,422 shs$73.87 million
02/21/2022$0.48$0.48
-0.04%
$0.51$0.48521,034 shs$78.94 million
02/18/2022$0.50$0.48
-3.96%
$0.51$0.48521,034 shs$78.97 million
02/17/2022$0.51$0.50
-1.63%
$0.52$0.50437,926 shs$82.23 million
02/16/2022$0.51$0.51
+0.02%
$0.52$0.50428,294 shs$83.59 million
This page was last updated on 5/17/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.