Dark

TRVN
TREVENA INC
stock OTC

EOD

Jul 9, 2026

0.0111USD+640.000%(+0.0096)654

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	0.01110	0.01110	0.01110	0.01110	+640.000%	654	0.000%
2026-06-26	0.00150	0.00150	0.00150	0.00150	0.000%	275	+640.000%
2026-06-25	0.00150	0.00150	0.00150	0.00150	0.000%	559	+640.000%
2026-06-24	0.00150	0.00150	0.00150	0.00150	-86.486%	424	+640.000%
2026-06-16	0.01110	0.01110	0.01110	0.01110	+1,010.000%	1,525	0.000%
2026-06-12	0.00100	0.00100	0.00100	0.00100	-90.991%	145	+1,010.000%
2026-06-04	0.01110	0.01110	0.01110	0.01110	+1,010.000%	965	0.000%
2026-05-29	0.00100	0.00100	0.00100	0.00100	0.000%	447	+1,010.000%
2026-05-27	0.00100	0.00100	0.00100	0.00100	-90.991%	308	+1,010.000%
2026-05-08	0.01110	0.01110	0.01110	0.01110	0.000%	337	0.000%
2026-05-06	0.01110	0.01110	0.01110	0.01110	0.000%	1,382	0.000%
2026-05-01	0.01110	0.01110	0.01110	0.01110	0.000%	368	0.000%
2026-04-29	0.01110	0.01110	0.01110	0.01110	0.000%	114	0.000%
2026-04-28	0.01110	0.01110	0.01110	0.01110	0.000%	215	0.000%
2026-04-24	0.01110	0.01110	0.01110	0.01110	0.000%	658	0.000%
2026-04-20	0.01110	0.01110	0.01110	0.01110	-44.500%	831	0.000%
2026-04-07	0.02000	0.02000	0.02000	0.02000	+80.180%	156	-44.500%
2026-04-02	0.01110	0.01110	0.01110	0.01110	0.000%	594	0.000%
2026-03-30	0.01110	0.01110	0.01110	0.01110	-44.500%	356	0.000%
2026-03-25	0.02000	0.02000	0.02000	0.02000	+80.180%	2,369	-44.500%
2026-03-18	0.01110	0.01110	0.01110	0.01110	0.000%	202	0.000%
2026-03-10	0.01110	0.01110	0.01110	0.01110	0.000%	210	0.000%
2026-02-04	0.01110	0.01110	0.01110	0.01110	0.000%	4,528	0.000%
2026-01-27	0.01110	0.01110	0.01110	0.01110	0.000%	212	0.000%
2026-01-26	0.01110	0.01110	0.01110	0.01110	0.000%	292	0.000%
2026-01-23	0.01110	0.01110	0.01110	0.01110	0.000%	631	0.000%
2026-01-22	0.01110	0.01110	0.01110	0.01110	0.000%	610	0.000%
2026-01-16	0.01110	0.01110	0.01110	0.01110	0.000%	906	0.000%
2026-01-14	0.01110	0.01110	0.01110	0.01110	0.000%	498	0.000%
2026-01-13	0.01110	0.01110	0.01110	0.01110	+1,010.000%	2,504	0.000%
2026-01-12	0.00100	0.00100	0.00100	0.00100	-91.667%	164	+1,010.000%
2026-01-09	0.01200	0.01200	0.01200	0.01200	0.000%	1,518	-7.500%
2026-01-06	0.01200	0.01200	0.01200	0.01200	0.000%	475	-7.500%
2025-12-31	0.01200	0.01200	0.01200	0.01200	0.000%	235	-7.500%
2025-12-30	0.01200	0.01200	0.01200	0.01200	0.000%	748	-7.500%
2025-12-29	0.01200	0.01200	0.01200	0.01200	0.000%	1,702	-7.500%
2025-12-24	0.01200	0.04000	0.01200	0.01200	0.000%	1,264	-7.500%
2025-12-23	0.01200	0.01200	0.01200	0.01200	0.000%	1,947	-7.500%
2025-12-22	0.01200	0.01200	0.01200	0.01200	0.000%	1,498	-7.500%
2025-12-19	0.01200	0.01200	0.01200	0.01200	0.000%	1,600	-7.500%
2025-12-18	0.01200	0.01200	0.01200	0.01200	0.000%	3,495	-7.500%
2025-12-17	0.01200	0.01200	0.01200	0.01200	0.000%	3,240	-7.500%
2025-12-15	0.01200	0.01200	0.01200	0.01200	0.000%	6,431	-7.500%
2025-12-12	0.01200	0.01200	0.01200	0.01200	0.000%	525	-7.500%
2025-12-11	0.01200	0.01200	0.01200	0.01200	0.000%	253	-7.500%
2025-12-08	0.01200	0.01200	0.01200	0.01200	0.000%	688	-7.500%
2025-12-05	0.01200	0.01200	0.01200	0.01200	0.000%	1,473	-7.500%
2025-12-04	0.01200	0.01200	0.01200	0.01200	0.000%	3,381	-7.500%
2025-11-25	0.01200	0.01200	0.01200	0.01200	0.000%	3,680	-7.500%
2025-11-24	0.01200	0.01200	0.01200	0.01200	0.000%	145	-7.500%
2025-11-18	0.01200	0.01200	0.01200	0.01200	0.000%	250	-7.500%
2025-11-05	0.01200	0.01200	0.01200	0.01200	0.000%	329	-7.500%
2025-11-04	0.01200	0.01200	0.01200	0.01200	0.000%	349	-7.500%
2025-11-03	0.01200	0.01200	0.01200	0.01200	0.000%	568	-7.500%
2025-10-30	0.01200	0.01200	0.01200	0.01200	0.000%	325	-7.500%
2025-10-29	0.01200	0.01200	0.01200	0.01200	0.000%	617	-7.500%
2025-10-28	0.01200	0.01200	0.01200	0.01200	0.000%	223	-7.500%
2025-10-24	0.01200	0.01200	0.01200	0.01200	0.000%	595	-7.500%
2025-10-23	0.01200	0.01200	0.01200	0.01200	0.000%	523	-7.500%
2025-10-22	0.01200	0.01200	0.01200	0.01200	-40.000%	492	-7.500%
2025-10-21	0.01200	0.02000	0.01200	0.02000	+66.667%	756	-44.500%
2025-10-20	0.01200	0.01200	0.01200	0.01200	0.000%	241	-7.500%
2025-10-16	0.01200	0.01200	0.01200	0.01200	0.000%	175	-7.500%
2025-10-15	0.01200	0.01200	0.01200	0.01200	0.000%	240	-7.500%
2025-10-14	0.01200	0.01200	0.01200	0.01200	0.000%	1,613	-7.500%
2025-10-13	0.01200	0.01200	0.01200	0.01200	0.000%	2,787	-7.500%
2025-10-10	0.01200	0.01200	0.01200	0.01200	0.000%	225	-7.500%
2025-10-09	0.01200	0.01200	0.01200	0.01200	0.000%	1,996	-7.500%
2025-10-08	0.01200	0.01200	0.01200	0.01200	0.000%	349	-7.500%
2025-10-07	0.01200	0.01200	0.01200	0.01200	0.000%	2,052	-7.500%
2025-10-06	0.01200	0.01200	0.01200	0.01200	0.000%	567	-7.500%
2025-10-02	0.01200	0.01200	0.01200	0.01200	-20.000%	332	-7.500%
2025-09-30	0.01500	0.90000	0.01500	0.01500	+25.000%	1,077	-26.000%
2025-09-29	0.01200	0.01200	0.01200	0.01200	0.000%	312	-7.500%
2025-09-26	0.01200	0.01200	0.01200	0.01200	0.000%	1,018	-7.500%
2025-09-24	0.01200	0.01200	0.01200	0.01200	+20.000%	354	-7.500%
2025-09-19	0.01000	0.01000	0.01000	0.01000	-96.000%	309	+11.000%
2025-09-16	0.25000	0.25000	0.25000	0.25000	+2,400.000%	333	-95.560%
2025-09-15	0.01000	0.01000	0.01000	0.01000	-96.000%	806	+11.000%
2025-09-04	0.25000	0.25000	0.25000	0.25000	0.000%	2,869	-95.560%
2025-09-02	0.25000	0.25000	0.25000	0.25000	0.000%	8,805	-95.560%
2025-08-29	0.25000	0.25000	0.25000	0.25000	+20,733.333%	6,905	-95.560%
2025-08-28	0.00100	0.00120	0.00100	0.00120	-99.564%	18,574	+825.000%
2025-08-18	0.25000	0.27500	0.25000	0.27500	-1.786%	821	-95.964%
2025-08-14	0.28000	0.28000	0.28000	0.28000	+7.692%	200	-96.036%
2025-08-11	0.25000	0.26000	0.25000	0.26000	+4.000%	589	-95.731%
2025-08-08	0.25000	0.25000	0.25000	0.25000	0.000%	591	-95.560%
2025-08-05	0.25000	0.25000	0.25000	0.25000	0.000%	1,076	-95.560%
2025-08-04	0.25000	0.25000	0.25000	0.25000	-72.527%	184	-95.560%
2025-07-17	0.91240	0.91240	0.91000	0.91000	-2.277%	3,103	-98.780%
2025-07-16	0.95000	0.95000	0.93120	0.93120	-0.086%	658	-98.808%
2025-07-15	0.93200	0.93200	0.93200	0.93200	+2.148%	543	-98.809%
2025-07-14	0.91240	0.98880	0.91240	0.91240	-2.434%	4,967	-98.783%
2025-07-11	0.93516	0.93516	0.93516	0.93516	-5.501%	462	-98.813%
2025-07-10	0.97772	0.98960	0.97772	0.98960	+2.021%	421	-98.878%
2025-07-09	0.91160	0.98000	0.91160	0.97000	+6.593%	2,168	-98.856%
2025-07-07	0.91000	0.91000	0.91000	0.91000	-3.191%	388	-98.780%
2025-07-03	0.94000	0.94000	0.94000	0.94000	-14.545%	126	-98.819%
2025-07-02	0.97500	1.10000	0.97500	1.10000	+4.762%	3,044	-98.991%
2025-06-30	1.01000	1.05000	0.72530	1.05000	-5.405%	13,451	-98.943%
2025-06-27	1.11000	1.11000	1.11000	1.11000	+2.778%	192	-99.000%
2025-06-26	1.06000	1.08000	1.06000	1.08000	+0.935%	392	-98.972%
2025-06-25	1.08000	1.08000	1.07000	1.07000	-5.058%	1,540	-98.963%
2025-06-24	1.07000	1.12700	1.07000	1.12700	+2.455%	863	-99.015%
2025-06-23	1.10000	1.10000	1.10000	1.10000	+1.382%	185	-98.991%
2025-06-20	1.08500	1.08800	1.07000	1.08500	-4.825%	895	-98.977%
2025-06-16	1.10400	1.14000	1.01000	1.14000	+11.765%	3,456	-99.026%
2025-06-13	1.08000	1.08000	1.02000	1.02000	+0.990%	766	-98.912%
2025-06-11	1.01000	1.10000	1.01000	1.01000	0.000%	1,068	-98.901%
2025-06-10	1.14000	1.14000	1.01000	1.01000	-0.980%	2,473	-98.901%
2025-06-06	1.08000	1.08000	1.02000	1.02000	-3.042%	630	-98.912%
2025-06-05	1.13000	1.13000	1.05200	1.05200	+9.583%	1,086	-98.945%
2025-06-04	1.10000	1.10000	0.96000	0.96000	-16.522%	1,106	-98.844%
2025-05-30	1.15000	1.15000	1.12500	1.15000	+2.222%	2,166	-99.035%
2025-05-29	1.12500	1.12500	1.12500	1.12500	-1.316%	169	-99.013%
2025-05-28	1.11000	1.14000	1.10000	1.14000	+2.703%	950	-99.026%
2025-05-27	1.00000	1.11000	0.95000	1.11000	+4.816%	1,446	-99.000%
2025-05-22	1.11000	1.11000	1.05900	1.05900	-2.844%	2,234	-98.952%
2025-05-20	1.20000	1.23000	0.98800	1.09000	-9.167%	2,806	-98.982%
2025-05-19	1.27000	1.27000	1.20000	1.20000	-4.000%	604	-99.075%
2025-05-16	1.24000	1.25000	1.24000	1.25000	+0.806%	2,025	-99.112%
2025-05-15	1.21000	1.25000	1.21000	1.24000	+3.333%	525	-99.105%
2025-05-14	1.21000	1.21000	1.20000	1.20000	-0.826%	2,359	-99.075%
2025-05-13	1.21000	1.21000	1.21000	1.21000	+2.542%	595	-99.083%
2025-05-12	1.15000	1.22000	1.15000	1.18000	-2.479%	2,775	-99.059%
2025-05-09	1.16500	1.22000	1.16500	1.21000	+5.217%	1,757	-99.083%
2025-05-08	1.04750	1.15000	1.04750	1.15000	+6.481%	659	-99.035%
2025-05-07	1.24000	1.24000	0.99000	1.08000	-15.625%	2,676	-98.972%
2025-05-06	1.26250	1.28000	1.26250	1.28000	0.000%	3,145	-99.133%
2025-05-02	1.27000	1.28000	1.27000	1.28000	0.000%	726	-99.133%
2025-04-30	1.27000	1.28000	1.17500	1.28000	0.000%	2,441	-99.133%
2025-04-29	1.26000	1.28000	1.24500	1.28000	+7.113%	637	-99.133%
2025-04-24	1.19500	1.19500	1.19500	1.19500	+3.017%	150	-99.071%
2025-04-23	1.25000	1.25000	1.16000	1.16000	-8.661%	1,235	-99.043%
2025-04-22	1.25000	1.27000	1.25000	1.27000	+0.395%	806	-99.126%
2025-04-21	1.26500	1.26500	1.26500	1.26500	+12.946%	240	-99.123%
2025-04-17	1.10000	1.12000	1.10000	1.12000	-5.085%	1,312	-99.009%
2025-04-16	1.13000	1.18000	1.13000	1.18000	+6.306%	574	-99.059%
2025-04-15	1.11000	1.11000	1.11000	1.11000	0.000%	222	-99.000%
2025-04-14	1.12000	1.15000	1.11000	1.11000	-1.770%	2,282	-99.000%
2025-04-11	1.20000	1.20000	1.08000	1.13000	-5.833%	4,619	-99.018%
2025-04-10	1.20000	1.20000	0.95000	1.20000	-11.765%	5,127	-99.075%
2025-04-09	1.38000	1.38000	1.30000	1.36000	+13.333%	1,443	-99.184%
2025-04-08	1.29000	1.29000	1.20000	1.20000	-1.840%	2,142	-99.075%
2025-04-07	1.22250	1.22250	1.22250	1.22250	+1.875%	957	-99.092%
2025-04-04	1.20000	1.20000	1.20000	1.20000	-1.639%	246	-99.075%
2025-04-03	1.22250	1.22250	1.22000	1.22000	-1.613%	631	-99.090%
2025-04-02	1.29000	1.29000	1.23000	1.24000	-3.876%	1,580	-99.105%
2025-04-01	1.22000	1.29000	1.22000	1.29000	+5.521%	1,542	-99.140%
2025-03-31	1.22250	1.22250	1.22250	1.22250	-2.200%	188	-99.092%
2025-03-28	1.28250	1.28250	1.25000	1.25000	-2.890%	2,044	-99.112%
2025-03-27	1.34000	1.34000	1.28720	1.28720	+0.562%	864	-99.138%
2025-03-26	1.34000	1.34000	1.26000	1.28000	-7.914%	1,018	-99.133%
2025-03-25	1.40000	1.40000	1.39000	1.39000	+8.594%	380	-99.201%
2025-03-21	1.37250	1.38000	1.28000	1.28000	-3.030%	1,220	-99.133%
2025-03-19	1.25000	1.32000	1.25000	1.32000	+1.538%	994	-99.159%
2025-03-18	1.30000	1.30000	1.30000	1.30000	0.000%	667	-99.146%
2025-03-17	1.17000	1.30000	1.17000	1.30000	-4.412%	2,031	-99.146%
2025-03-14	1.55000	1.55000	1.26000	1.36000	-12.258%	1,055	-99.184%
2025-03-13	1.45000	1.55000	1.21000	1.55000	+4.553%	5,487	-99.284%
2025-03-11	1.38000	1.51000	1.36000	1.48250	+6.655%	2,400	-99.251%
2025-03-10	1.54750	1.56000	1.39000	1.39000	-9.682%	1,840	-99.201%
2025-03-07	1.53900	1.53900	1.53900	1.53900	-10.000%	248	-99.279%
2025-03-06	1.71000	1.71000	1.71000	1.71000	-1.724%	1,437	-99.351%
2025-03-05	1.61000	1.74000	1.61000	1.74000	+16.779%	1,137	-99.362%
2025-03-04	1.58000	1.64000	1.49000	1.49000	-11.310%	5,539	-99.255%
2025-03-03	1.55000	1.68000	1.55000	1.68000	+3.321%	1,078	-99.339%
2025-02-28	1.79000	1.80000	1.62600	1.62600	+4.231%	1,492	-99.317%
2025-02-27	1.65000	1.65000	1.56000	1.56000	+1.135%	279	-99.288%
2025-02-26	1.75000	1.75000	1.54250	1.54250	-5.945%	1,679	-99.280%
2025-02-25	1.64000	1.64000	1.64000	1.64000	0.000%	233	-99.323%
2025-02-24	1.75000	1.75000	1.50000	1.64000	-1.796%	8,354	-99.323%
2025-02-21	1.67000	1.67000	1.67000	1.67000	0.000%	1,258	-99.335%
2025-02-20	1.67000	1.67000	1.67000	1.67000	+0.602%	1,083	-99.335%
2025-02-19	1.81500	1.81500	1.64000	1.66000	-8.791%	1,535	-99.331%
2025-02-18	1.59000	1.83000	1.57000	1.82000	+0.552%	5,625	-99.390%
2025-02-14	1.93000	1.93000	1.63000	1.81000	0.000%	930	-99.387%
2025-02-13	1.81500	1.82000	1.80000	1.81000	0.000%	2,654	-99.387%
2025-02-12	1.68500	1.81000	1.53000	1.81000	-1.093%	1,349	-99.387%
2025-02-11	1.69000	1.83000	1.53240	1.83000	+9.581%	3,094	-99.393%
2025-02-10	1.84000	1.84000	1.67000	1.67000	-9.190%	2,745	-99.335%
2025-02-06	1.77000	1.83900	1.76500	1.83900	+3.315%	5,136	-99.396%
2025-02-05	1.74000	1.78000	1.74000	1.78000	-0.559%	2,310	-99.376%
2025-02-04	1.68000	1.79000	1.68000	1.79000	+13.291%	1,850	-99.380%
2025-02-03	1.73000	1.73000	1.50000	1.58000	-5.389%	5,091	-99.297%
2025-01-31	1.59000	1.77000	1.58000	1.67000	-0.890%	7,663	-99.335%
2025-01-30	1.60000	1.68500	1.60000	1.68500	-4.802%	779	-99.341%
2025-01-29	1.74500	1.77000	1.58000	1.77000	+12.025%	733	-99.373%
2025-01-28	1.58000	1.58000	1.58000	1.58000	+6.040%	626	-99.297%
2025-01-27	1.70000	1.73000	1.49000	1.49000	-14.368%	1,715	-99.255%
2025-01-24	1.73000	1.75000	1.63000	1.74000	+2.959%	4,605	-99.362%
2025-01-23	1.79000	1.79000	1.68000	1.69000	-9.140%	769	-99.343%
2025-01-22	1.86000	1.86000	1.86000	1.86000	+1.639%	2,997	-99.403%
2025-01-21	1.64000	1.83000	1.64000	1.83000	-1.613%	1,644	-99.393%
2025-01-17	1.75000	1.88000	1.63000	1.86000	+1.362%	7,923	-99.403%
2025-01-16	1.91000	1.91000	1.79000	1.83500	+7.310%	1,434	-99.395%
2025-01-15	1.71000	1.71000	1.71000	1.71000	-1.724%	479	-99.351%
2025-01-14	1.84000	1.85500	1.74000	1.74000	-5.435%	3,065	-99.362%
2025-01-13	1.80000	1.86000	1.66500	1.84000	+1.099%	1,956	-99.397%
2025-01-10	1.72000	1.87000	1.72000	1.82000	+12.346%	14,014	-99.390%
2025-01-08	1.63000	1.80750	1.50000	1.62000	-12.432%	3,509	-99.315%
2025-01-07	1.76000	1.89000	1.76000	1.85000	+2.210%	1,872	-99.400%
2025-01-06	1.58700	1.91000	1.58700	1.81000	+5.848%	7,525	-99.387%
2025-01-03	1.60000	1.71000	1.56000	1.71000	+7.547%	2,738	-99.351%
2025-01-02	1.54000	1.59000	1.48000	1.59000	+6.000%	4,254	-99.302%
2024-12-31	1.49000	1.62000	1.49000	1.50000	+0.334%	11,724	-99.260%
2024-12-30	1.63000	1.68000	1.49000	1.49500	-11.538%	9,343	-99.258%
2024-12-27	1.80000	1.84000	1.64000	1.69000	-6.630%	6,738	-99.343%
2024-12-26	1.76500	1.95000	1.76220	1.81000	+0.556%	10,305	-99.387%
2024-12-24	1.75750	1.80000	1.66000	1.80000	+14.650%	2,890	-99.383%
2024-12-23	1.77500	1.77500	1.51000	1.57000	-10.795%	10,502	-99.293%
2024-12-20	1.83000	1.83000	1.53000	1.76000	-1.401%	7,251	-99.369%
2024-12-19	1.67000	1.84000	1.62000	1.78500	+8.182%	3,181	-99.378%
2024-12-18	1.76000	1.77500	1.60000	1.65000	-5.714%	10,315	-99.327%
2024-12-17	1.67000	1.76220	1.65000	1.75000	+8.025%	7,206	-99.366%
2024-12-16	1.60000	1.62000	1.48000	1.62000	+9.459%	2,507	-99.315%
2024-12-13	1.51500	1.61500	1.48000	1.48000	-9.202%	10,273	-99.250%
2024-12-12	1.63000	1.63000	1.50000	1.63000	+2.516%	4,657	-99.319%
2024-12-11	1.54000	1.59000	1.52000	1.59000	-1.700%	2,479	-99.302%
2024-12-10	1.59000	1.61750	1.56500	1.61750	+1.094%	1,078	-99.314%
2024-12-09	1.64000	1.64000	1.48000	1.60000	-1.931%	6,573	-99.306%
2024-12-06	1.68000	1.95000	1.50000	1.63150	-2.887%	5,317	-99.320%
2024-12-05	1.67000	1.78000	1.30960	1.68000	-6.667%	9,386	-99.339%
2024-12-04	1.64000	1.90000	1.64000	1.80000	+7.303%	10,412	-99.383%
2024-12-03	1.70000	1.74000	1.67250	1.67750	-1.324%	2,698	-99.338%
2024-12-02	1.69000	1.90000	1.69000	1.70000	+0.592%	8,155	-99.347%
2024-11-29	1.69750	1.70000	1.63000	1.69000	+4.969%	2,124	-99.343%
2024-11-27	1.63000	1.90000	1.61000	1.61000	-10.556%	2,257	-99.311%
2024-11-26	1.96000	1.96000	1.58000	1.80000	+5.882%	3,963	-99.383%
2024-11-25	1.68000	1.70000	1.52000	1.70000	+1.190%	7,441	-99.347%
2024-11-22	1.76000	1.80000	1.68000	1.68000	-4.366%	3,432	-99.339%
2024-11-21	1.75000	1.79320	1.70000	1.75670	+4.565%	2,394	-99.368%
2024-11-20	1.75000	1.98000	1.68000	1.68000	-1.176%	1,172	-99.339%
2024-11-19	1.68000	1.84000	1.68000	1.70000	+1.190%	1,021	-99.347%
2024-11-18	1.68000	1.74000	1.61000	1.68000	0.000%	2,197	-99.339%
2024-11-15	1.93500	1.99000	1.68000	1.68000	-0.592%	3,528	-99.339%
2024-11-14	1.70000	2.18000	1.65000	1.69000	-0.588%	4,644	-99.343%
2024-11-13	1.95000	2.19000	1.61000	1.70000	-11.917%	7,898	-99.347%
2024-11-12	2.00000	2.18000	1.91000	1.93000	-4.455%	6,022	-99.425%
2024-11-11	1.88000	2.18000	1.88000	2.02000	+7.447%	6,165	-99.450%
2024-11-08	2.10000	2.35000	1.80000	1.88000	-4.326%	12,705	-99.410%
2024-11-07	1.75000	2.19000	1.63000	1.96500	+14.244%	7,308	-99.435%
2024-11-06	1.55000	1.87000	1.55000	1.72000	+10.968%	3,372	-99.355%
2024-11-05	1.76500	1.76500	1.55000	1.55000	-8.284%	4,943	-99.284%
2024-11-04	1.60000	2.32000	1.53000	1.69000	-3.429%	4,416	-99.343%
2024-11-01	2.04000	2.05000	1.75000	1.75000	-9.794%	5,975	-99.366%
2024-10-31	1.85000	1.94000	1.85000	1.94000	-2.020%	835	-99.428%
2024-10-30	2.08000	2.31000	1.98000	1.98000	-0.876%	12,514	-99.439%
2024-10-29	2.09000	2.09000	1.85000	1.99750	-3.502%	3,061	-99.444%
2024-10-28	1.88000	2.25000	1.88000	2.07000	+4.020%	12,711	-99.464%
2024-10-25	1.92000	2.16000	1.82000	1.99000	-9.545%	4,056	-99.442%
2024-10-24	1.87000	2.20000	1.85000	2.20000	+17.647%	7,220	-99.495%
2024-10-23	1.92000	2.00000	1.86900	1.87000	-6.030%	8,606	-99.406%
2024-10-22	2.07500	2.15000	1.93000	1.99000	+3.646%	9,202	-99.442%
2024-10-21	1.96460	1.97000	1.91000	1.92000	-0.518%	1,419	-99.422%
2024-10-18	2.00000	2.41000	1.93000	1.93000	-3.500%	4,680	-99.425%
2024-10-17	2.23000	2.40000	1.90000	2.00000	-14.530%	8,388	-99.445%
2024-10-16	2.19000	2.45000	1.91000	2.34000	+9.859%	10,622	-99.526%
2024-10-15	2.04000	2.40000	1.91000	2.13000	+7.576%	6,679	-99.479%
2024-10-14	1.80000	2.49000	1.80000	1.98000	+1.020%	12,859	-99.439%
2024-10-11	1.69000	1.97000	1.69000	1.96000	+20.988%	12,365	-99.434%
2024-10-10	1.47000	1.75000	1.46000	1.62000	+10.959%	10,690	-99.315%
2024-10-09	1.44000	1.93280	1.44000	1.46000	-0.680%	54,000	-99.240%
2024-10-08	2.20000	2.20000	1.13000	1.47000	-41.200%	76,060	-99.245%
2024-10-07	2.41000	2.71500	2.35770	2.50000	-45.711%	275,781	-99.556%
2024-10-04	4.09000	4.68000	4.06000	4.60500	+15.191%	187,293	-99.759%
2024-10-03	3.79000	4.04500	3.79000	3.99770	+6.577%	19,095	-99.722%
2024-10-02	3.70000	3.86000	3.65000	3.75100	-4.797%	29,692	-99.704%
2024-10-01	3.80000	3.95000	3.70000	3.94000	+5.348%	24,376	-99.718%
2024-09-30	4.02320	4.04000	3.70000	3.74000	-6.030%	31,275	-99.703%
2024-09-27	3.98000	4.07000	3.85000	3.98000	+2.314%	15,845	-99.721%
2024-09-26	4.16000	4.16000	3.80000	3.89000	-0.256%	35,092	-99.715%
2024-09-25	4.01000	4.34000	3.84000	3.90000	-2.743%	31,814	-99.715%
2024-09-24	4.01000	4.08000	3.61000	4.01000	+8.378%	64,297	-99.723%
2024-09-23	4.14000	4.33000	3.63000	3.70000	-7.731%	42,526	-99.700%
2024-09-20	4.80000	4.93000	4.00000	4.01000	-14.681%	43,776	-99.723%
2024-09-19	5.40320	5.40320	4.70000	4.70000	-3.885%	21,035	-99.764%
2024-09-18	4.86000	5.13000	4.78000	4.89000	-1.212%	13,601	-99.773%
2024-09-17	5.20000	5.42260	4.70000	4.95000	+11.236%	47,303	-99.776%
2024-09-16	5.69000	6.17000	4.45000	4.45000	-25.210%	55,576	-99.751%
2024-09-13	6.46000	6.95000	5.70000	5.95000	-11.194%	29,551	-99.813%
2024-09-12	7.07000	7.51920	6.05000	6.70000	-10.547%	58,515	-99.834%
2024-09-11	7.71000	7.83990	6.62070	7.49000	-4.464%	124,828	-99.852%
2024-09-10	5.02000	7.85000	5.00000	7.84000	+53.725%	689,895	-99.858%
2024-09-09	4.11000	5.15000	4.07000	5.10000	+27.820%	43,635	-99.782%
2024-09-06	4.08000	4.22000	3.99000	3.99000	-3.390%	12,460	-99.722%
2024-09-05	4.07000	4.22050	4.07000	4.13000	+0.243%	5,399	-99.731%
2024-09-04	4.06000	4.13000	4.00000	4.12000	+0.488%	5,547	-99.731%
2024-09-03	4.10000	4.10000	4.10000	4.10000	+4.061%	1,491	-99.729%
2024-08-30	3.91000	4.07000	3.91000	3.94000	-1.500%	3,258	-99.718%
2024-08-29	4.22000	4.25000	4.00000	4.00000	-5.213%	6,056	-99.723%
2024-08-28	4.51000	4.70000	4.20000	4.22000	-8.061%	15,412	-99.737%
2024-08-27	4.24000	4.60000	4.24000	4.59000	+7.243%	13,813	-99.758%
2024-08-26	4.25000	4.48000	4.22000	4.28000	+0.706%	8,986	-99.741%
2024-08-23	4.34000	4.51610	4.02560	4.25000	-3.189%	8,941	-99.739%
2024-08-22	4.47000	4.53990	4.31000	4.39000	-1.790%	3,564	-99.747%
2024-08-21	4.63000	4.68600	4.32010	4.47000	-2.188%	8,683	-99.752%
2024-08-20	4.84000	4.84730	4.20500	4.57000	-4.193%	26,443	-99.757%
2024-08-19	3.97000	4.78000	3.79000	4.77000	+21.995%	75,824	-99.767%
2024-08-16	3.92000	4.00000	3.69000	3.91000	+3.714%	34,895	-99.716%
2024-08-15	3.80000	3.89420	3.35020	3.77000	-0.789%	75,166	-99.706%
2024-08-14	4.30000	4.44000	3.63000	3.80000	-15.366%	45,215	-99.708%
2024-08-13	4.79000	4.79110	4.06000	4.48990	-12.478%	61,578	-99.753%
2024-08-12	5.03750	5.50000	5.00000	5.13000	+2.754%	18,578	-99.784%
2024-08-09	5.05000	5.41500	4.60000	4.99250	-13.174%	24,761	-99.778%
2024-08-08	5.25000	5.75000	5.00250	5.75000	+9.005%	25,428	-99.807%
2024-08-07	5.00000	5.37500	4.74750	5.27500	+6.835%	19,664	-99.790%
2024-08-06	4.82500	5.00000	4.72500	4.93750	+4.277%	6,776	-99.775%
2024-08-05	4.75000	4.94750	4.25750	4.73500	-2.872%	15,395	-99.766%
2024-08-02	5.04500	5.04500	4.83250	4.87500	-6.250%	12,352	-99.772%
2024-08-01	5.40750	5.74250	5.00000	5.20000	-1.887%	15,750	-99.787%
2024-07-31	5.75250	5.75250	5.30000	5.30000	-6.195%	11,604	-99.791%
2024-07-30	5.92500	5.99750	5.63250	5.65000	-5.082%	7,986	-99.804%
2024-07-29	5.57500	6.25000	5.51750	5.95250	+5.307%	8,003	-99.814%
2024-07-26	5.53250	5.70250	5.51000	5.65250	-0.877%	4,110	-99.804%
2024-07-25	5.74000	5.88880	5.51000	5.70250	+1.288%	9,162	-99.805%
2024-07-24	5.68750	5.98010	5.62500	5.63000	-0.354%	5,380	-99.803%
2024-07-23	5.75000	6.15000	5.51000	5.65000	+0.133%	9,950	-99.804%
2024-07-22	5.87500	6.24750	5.51000	5.64250	-5.168%	5,759	-99.803%
2024-07-19	6.21000	6.41500	5.94250	5.95000	-3.508%	5,767	-99.813%
2024-07-18	6.00000	6.25000	6.00000	6.16630	+1.754%	6,013	-99.820%
2024-07-17	6.40000	6.75000	5.87250	6.06000	-3.230%	15,700	-99.817%
2024-07-16	5.99750	6.39000	5.87750	6.26230	+4.372%	12,859	-99.823%
2024-07-15	5.97000	6.24250	5.78750	6.00000	-0.456%	10,482	-99.815%
2024-07-12	5.69750	6.12250	5.50280	6.02750	+5.746%	19,282	-99.816%
2024-07-11	5.61250	5.94500	5.34000	5.70000	+1.514%	16,251	-99.805%
2024-07-10	5.37000	5.75000	5.17000	5.61500	+3.981%	18,037	-99.802%
2024-07-09	5.32500	5.55000	5.07500	5.40000	+1.171%	20,250	-99.794%
2024-07-08	5.95000	6.24750	5.04000	5.33750	-1.477%	181,068	-99.792%
2024-07-05	5.20000	5.75000	5.19750	5.41750	+4.133%	12,465	-99.795%
2024-07-03	5.05500	5.40000	5.05000	5.20250	+1.364%	6,832	-99.787%
2024-07-02	5.42500	5.49000	5.03250	5.13250	-2.098%	15,062	-99.784%
2024-07-01	5.44750	5.50000	5.00000	5.24250	-3.807%	18,652	-99.788%
2024-06-28	5.32000	5.49750	4.97750	5.45000	+1.395%	18,027	-99.796%
2024-06-27	5.50000	5.62250	5.37500	5.37500	-4.444%	16,771	-99.793%
2024-06-26	5.31000	5.84750	5.26750	5.62500	+2.740%	18,624	-99.803%
2024-06-25	5.57500	6.12500	5.25000	5.47500	-2.406%	37,769	-99.797%
2024-06-24	5.75000	6.22000	5.50250	5.61000	-13.990%	54,027	-99.802%
2024-06-21	5.54750	6.68500	5.05000	6.52250	+6.057%	168,129	-99.830%
2024-06-20	8.75000	8.83750	4.77500	6.15000	-30.587%	1,581,872	-99.820%
2024-06-18	10.07500	10.50000	8.83750	8.86000	-9.707%	8,414	-99.875%
2024-06-17	9.75000	10.74750	9.75000	9.81250	-1.875%	1,353	-99.887%
2024-06-14	9.75000	10.92250	9.75000	10.00000	+0.025%	8,287	-99.889%
2024-06-13	9.76250	10.24250	9.59630	9.99750	+3.333%	3,088	-99.889%
2024-06-12	10.05000	10.25000	9.50000	9.67500	-0.514%	1,865	-99.885%
2024-06-11	9.58500	10.06250	9.58500	9.72500	+0.934%	796	-99.886%
2024-06-10	10.17250	10.23750	9.62500	9.63500	-3.554%	2,970	-99.885%
2024-06-07	10.30000	10.30000	9.56630	9.99000	-1.163%	3,012	-99.889%
2024-06-06	10.22750	10.22750	9.62500	10.10750	-0.951%	1,690	-99.890%
2024-06-05	10.24250	10.29630	9.87500	10.20450	-1.406%	1,522	-99.891%
2024-06-04	10.24750	10.92250	9.75000	10.35000	+1.471%	2,158	-99.893%
2024-06-03	9.90000	10.24750	9.59500	10.20000	+4.615%	2,487	-99.891%
2024-05-31	9.80000	10.24000	9.72750	9.75000	-2.743%	1,246	-99.886%
2024-05-30	10.00000	10.25000	9.56250	10.02500	+2.411%	1,559	-99.889%
2024-05-29	9.97500	9.99750	9.52500	9.78900	+1.704%	925	-99.887%
2024-05-28	10.25000	10.25000	9.50000	9.62500	-3.750%	2,801	-99.885%
2024-05-24	10.25000	10.50000	10.00000	10.00000	-4.077%	1,502	-99.889%
2024-05-23	10.02500	10.43750	10.00500	10.42500	+2.281%	537	-99.894%
2024-05-22	10.22500	10.75000	9.99750	10.19250	-0.561%	3,049	-99.891%
2024-05-21	9.87500	10.99250	9.87500	10.25000	+0.836%	3,967	-99.892%
2024-05-20	10.25000	10.96750	10.00250	10.16500	+0.519%	1,058	-99.891%
2024-05-17	10.11250	10.89250	10.00250	10.11250	-0.614%	1,715	-99.890%
2024-05-16	10.75000	10.75000	9.76000	10.17500	-3.118%	3,101	-99.891%
2024-05-15	10.13750	10.74750	10.10380	10.50250	+0.504%	1,997	-99.894%
2024-05-14	10.75000	10.75000	9.75000	10.44980	+0.022%	5,150	-99.894%
2024-05-13	10.47000	10.75000	10.00250	10.44750	+0.529%	1,701	-99.894%
2024-05-10	10.74750	10.98750	10.25000	10.39250	-1.024%	349	-99.893%
2024-05-09	10.75000	10.99500	10.50000	10.50000	-1.408%	3,124	-99.894%
2024-05-08	11.00000	11.00000	10.50000	10.65000	-3.182%	2,032	-99.896%
2024-05-07	11.00000	11.24500	10.02500	11.00000	+5.516%	4,737	-99.899%

document.getElementById("kf8m2Y").onerror = function(){this.style.display='none';}; .dark-mode .jyq16n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jyq16n{ color: #333333; background-color: white; border: 2px solid #333333; }TRVNTREVENA INCstock OTC

TRVN
TREVENA INC
stock OTC