Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Trevena, Inc. (TRVN)

1.2800
+0.0100
+(0.79%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.27001.28001.27001.28001.2800700
May 1, 20251.28001.28001.28001.28001.2800-
Apr 30, 20251.27001.28001.17501.28001.28002,400
Apr 29, 20251.26001.28001.24501.28001.2800600
Apr 28, 20251.19501.19501.19501.19501.1950-
Apr 25, 20251.19501.19501.19501.19501.1950-
Apr 24, 20251.19501.19501.19501.19501.1950200
Apr 23, 20251.25001.25001.16001.16001.16001,200
Apr 22, 20251.25001.27001.25001.27001.2700800
Apr 21, 20251.26501.26501.26501.26501.2650200
Apr 17, 20251.10001.12001.10001.12001.12001,300
Apr 16, 20251.13001.18001.13001.18001.1800600
Apr 15, 20251.11001.11001.11001.11001.1100200
Apr 14, 20251.12001.15001.11001.11001.11002,300
Apr 11, 20251.20001.20001.08001.13001.13004,600
Apr 10, 20251.20001.20000.95001.20001.20005,100
Apr 9, 20251.38001.38001.30001.36001.36001,400
Apr 8, 20251.29001.29001.20001.20001.20002,100
Apr 7, 20251.22301.22301.22301.22301.22301,000
Apr 4, 20251.20001.20001.20001.20001.2000200
Apr 3, 20251.22301.22301.22001.22001.2200600
Apr 2, 20251.29001.29001.23001.24001.24001,600
Apr 1, 20251.22001.29001.22001.29001.29001,500
Mar 31, 20251.22301.22301.22301.22301.2230200
Mar 28, 20251.28301.28301.25001.25001.25002,000
Mar 27, 20251.34001.34001.28701.28701.2870900
Mar 26, 20251.34001.34001.26001.28001.28001,000
Mar 25, 20251.40001.40001.39001.39001.3900400
Mar 24, 20251.28001.28001.28001.28001.2800-
Mar 21, 20251.37301.38001.28001.28001.28001,200
Mar 20, 20251.32001.32001.32001.32001.3200-
Mar 19, 20251.25001.32001.25001.32001.32001,000
Mar 18, 20251.30001.30001.30001.30001.3000700
Mar 17, 20251.17001.30001.17001.30001.30002,000
Mar 14, 20251.55001.55001.26001.36001.36001,100
Mar 13, 20251.45001.55001.21001.55001.55005,500
Mar 12, 20251.48301.48301.48301.48301.4830-
Mar 11, 20251.38001.51001.36001.48301.48302,400
Mar 10, 20251.54801.56001.39001.39001.39001,800
Mar 7, 20251.53901.53901.53901.53901.5390200
Mar 6, 20251.71001.71001.71001.71001.7100900
Mar 5, 20251.61001.74001.61001.74001.74001,100
Mar 4, 20251.58001.64001.49001.49001.49005,500
Mar 3, 20251.55001.68001.55001.68001.68001,100
Feb 28, 20251.79001.80001.62601.62601.62601,500
Feb 27, 20251.65001.65001.56001.56001.5600300
Feb 26, 20251.75001.75001.54301.54301.54301,700
Feb 25, 20251.64001.64001.64001.64001.6400200
Feb 24, 20251.75001.75001.50001.64001.64008,400
Feb 21, 20251.67001.67001.67001.67001.67001,300
Feb 20, 20251.67001.67001.67001.67001.67001,100
Feb 19, 20251.81501.81501.64001.66001.66001,500
Feb 18, 20251.59001.83001.57001.82001.82005,600
Feb 14, 20251.93001.93001.63001.81001.8100900
Feb 13, 20251.81501.82001.80001.81001.81002,700
Feb 12, 20251.68501.81001.53001.81001.81001,300
Feb 11, 20251.69001.83001.53201.83001.83003,100
Feb 10, 20251.84001.84001.67001.67001.67002,700
Feb 7, 20251.83901.83901.83901.83901.8390-
Feb 6, 20251.77001.83901.76501.83901.83905,100
Feb 5, 20251.74001.78001.74001.78001.78002,300
Feb 4, 20251.68001.79001.68001.79001.79001,900
Feb 3, 20251.73001.73001.50001.58001.58005,100
Jan 31, 20251.59001.77001.58001.67001.67007,700
Jan 30, 20251.60001.68501.60001.68501.6850800
Jan 29, 20251.63001.77001.58001.77001.77001,200
Jan 28, 20251.58001.58001.58001.58001.5800600
Jan 27, 20251.70001.73001.49001.49001.49001,700
Jan 24, 20251.73001.75001.63001.74001.74004,600
Jan 23, 20251.79001.79001.68001.69001.6900800
Jan 22, 20251.86001.86001.86001.86001.86003,000
Jan 21, 20251.64001.83001.64001.83001.83001,600
Jan 17, 20251.75001.88001.63001.86001.86007,900
Jan 16, 20251.91001.91001.79001.83501.83501,400
Jan 15, 20251.71001.71001.71001.71001.7100500
Jan 14, 20251.84001.85501.74001.74001.74003,100
Jan 13, 20251.80001.86001.66501.84001.84002,000
Jan 10, 20251.72001.87001.72001.82001.820014,000
Jan 8, 20251.63001.80801.50001.62001.62003,500
Jan 7, 20251.76001.89001.76001.85001.85001,900
Jan 6, 20251.58701.91001.58701.81001.81007,500
Jan 3, 20251.60001.71001.56001.71001.71002,700
Jan 2, 20251.54001.59001.48001.59001.59004,300
Dec 31, 20241.49001.62001.49001.50001.500011,700
Dec 30, 20241.63001.68001.49001.49501.49509,300
Dec 27, 20241.80001.84001.64001.69001.69006,700
Dec 26, 20241.76501.95001.76201.81001.810010,300
Dec 24, 20241.75801.80001.66001.80001.80002,900
Dec 23, 20241.77501.77501.51001.57001.570010,500
Dec 20, 20241.83001.83001.53001.76001.76007,300
Dec 19, 20241.67001.84001.62001.78501.78503,200
Dec 18, 20241.76001.77501.60001.65001.650010,300
Dec 17, 20241.67001.76201.65001.75001.75007,200
Dec 16, 20241.60001.62001.48001.62001.62002,500
Dec 13, 20241.51501.61501.48001.48001.480010,300
Dec 12, 20241.63001.63001.50001.63001.63004,700
Dec 11, 20241.54001.59001.52001.59001.59002,500
Dec 10, 20241.59001.61801.56501.61801.61801,100
Dec 9, 20241.64001.64001.48001.60001.60006,600
Dec 6, 20241.68001.95001.50001.63201.63205,300
Dec 5, 20241.67001.78001.31001.68001.68009,400
Dec 4, 20241.64001.90001.64001.80001.800010,400
Dec 3, 20241.70001.74001.67301.67801.67802,700
Dec 2, 20241.69001.90001.69001.70001.70008,200
Nov 29, 20241.69801.70001.63001.69001.69002,100
Nov 27, 20241.63001.90001.61001.61001.61002,300
Nov 26, 20241.96001.96001.58001.80001.80004,000
Nov 25, 20241.68001.70001.52001.70001.70007,400
Nov 22, 20241.76001.80001.68001.68001.68003,400
Nov 21, 20241.75001.79301.70001.75701.75702,400
Nov 20, 20241.75001.98001.68001.68001.68001,200
Nov 19, 20241.68001.84001.68001.70001.70001,000
Nov 18, 20241.68001.74001.61001.68001.68002,200
Nov 15, 20241.93501.99001.68001.68001.68003,500
Nov 14, 20241.70002.18001.65001.69001.69004,600
Nov 13, 20241.95002.19001.61001.70001.70007,900
Nov 12, 20242.00002.18001.91001.93001.93006,000
Nov 11, 20241.88002.18001.88002.02002.02006,200
Nov 8, 20242.10002.35001.80001.88001.880012,700
Nov 7, 20241.75002.19001.63001.96501.96507,300
Nov 6, 20241.55001.87001.55001.72001.72003,400
Nov 5, 20241.76501.76501.55001.55001.55004,900
Nov 4, 20241.60002.32001.53001.69001.69004,400
Nov 1, 20242.04002.05001.75001.75001.75006,000
Oct 31, 20241.85001.94001.85001.94001.9400800
Oct 30, 20242.08002.31001.98001.98001.980012,500
Oct 29, 20242.09002.09001.85001.99801.99803,100
Oct 28, 20241.88002.25001.88002.07002.070012,700
Oct 25, 20241.92002.16001.82001.99001.99004,100
Oct 24, 20241.87002.20001.85002.20002.20007,200
Oct 23, 20241.92002.00001.86901.87001.87008,600
Oct 22, 20242.07502.15001.93001.99001.99009,200
Oct 21, 20241.96501.97001.91001.92001.92001,400
Oct 18, 20242.00002.41001.93001.93001.93004,700
Oct 17, 20242.23002.40001.90002.00002.00008,400
Oct 16, 20242.19002.45001.91002.34002.340010,600
Oct 15, 20242.04002.40001.91002.13002.13006,700
Oct 14, 20241.80002.49001.80001.98001.980012,900
Oct 11, 20241.69001.97001.69001.96001.960012,400
Oct 10, 20241.47001.75001.46001.62001.620010,700
Oct 9, 20241.44001.93301.44001.46001.460054,000
Oct 8, 20242.20002.20001.13001.47001.470076,100
Oct 7, 20242.41002.71502.35802.50002.5000273,900
Oct 4, 20244.09004.68004.06004.60504.6050182,600
Oct 3, 20243.79004.04503.79003.99803.998019,100
Oct 2, 20243.70003.86003.65003.75103.751029,700
Oct 1, 20243.80003.95003.70003.94003.940024,400
Sep 30, 20244.02304.04003.70003.74003.740031,300
Sep 27, 20243.98004.07003.85003.98003.980015,800
Sep 26, 20244.16004.16003.80003.89003.890035,100
Sep 25, 20244.01004.34003.84003.90003.900031,800
Sep 24, 20244.01004.08003.61004.01004.010064,300
Sep 23, 20244.14004.33003.63003.70003.700042,500
Sep 20, 20244.80004.93004.00004.01004.010043,800
Sep 19, 20245.40305.40304.70004.70004.700021,000
Sep 18, 20244.86005.13004.78004.89004.890013,600
Sep 17, 20245.20005.42304.70004.95004.950047,200
Sep 16, 20245.69006.17004.45004.45004.450055,600
Sep 13, 20246.46006.95005.70005.95005.950029,600
Sep 12, 20247.07007.51906.05006.70006.700058,500
Sep 11, 20247.71007.84006.62107.49007.4900124,800
Sep 10, 20245.02007.85005.00007.84007.8400689,900
Sep 9, 20244.11005.15004.07005.10005.100043,600
Sep 6, 20244.08004.22003.99003.99003.990012,500
Sep 5, 20244.07004.22104.07004.13004.13005,400
Sep 4, 20244.06004.13004.00004.12004.12005,500
Sep 3, 20244.10004.10004.10004.10004.10001,500
Aug 30, 20243.91004.07003.91003.94003.94003,300
Aug 29, 20244.22004.25004.00004.00004.00006,000
Aug 28, 20244.51004.70004.20004.22004.220015,400
Aug 27, 20244.24004.60004.24004.59004.590013,800
Aug 26, 20244.25004.48004.22004.28004.28009,000
Aug 23, 20244.34004.51604.02604.25004.25008,900
Aug 22, 20244.47004.54004.31004.39004.39003,600
Aug 21, 20244.63004.68604.32004.47004.47008,700
Aug 20, 20244.84004.84704.20504.57004.570026,400
Aug 19, 20243.97004.78003.79004.77004.770075,700
Aug 16, 20243.92004.00003.69003.91003.910034,900
Aug 15, 20243.80003.89403.35003.77003.770075,000
Aug 14, 20244.30004.44003.63003.80003.800045,200
Aug 13, 2024 1:25 Stock Splits
Aug 13, 20244.79004.79104.06004.49004.490061,600
Aug 12, 20245.05005.50005.00005.12505.125018,580
Aug 9, 20245.05005.42504.60005.00005.000024,760
Aug 8, 20245.25005.75005.00005.75005.750025,428
Aug 7, 20245.00005.37504.75005.27505.275019,664
Aug 6, 20244.82505.00004.72504.95004.95006,776
Aug 5, 20244.75004.95004.25004.72504.725015,396
Aug 2, 20245.05005.05004.82504.87504.875012,348
Aug 1, 20245.40005.75005.00005.20005.200015,748
Jul 31, 20245.75005.75005.30005.30005.300011,604
Jul 30, 20245.92506.00005.62505.65005.65007,988
Jul 29, 20245.57506.25005.52505.95005.95007,996
Jul 26, 20245.52505.70005.50005.65005.65004,108
Jul 25, 20245.75005.90005.50005.70005.70009,164
Jul 24, 20245.70005.97505.62505.62505.62505,376
Jul 23, 20245.75006.15005.50005.65005.65009,948
Jul 22, 20245.87506.25005.50005.65005.65005,760
Jul 19, 20246.20006.42505.95005.95005.95005,768
Jul 18, 20246.00006.25006.00006.17506.17506,012
Jul 17, 20246.40006.75005.87506.05006.050015,700
Jul 16, 20246.00006.40005.87506.25006.250012,860
Jul 15, 20245.97506.25005.80006.00006.000010,480
Jul 12, 20245.70006.12505.50006.02506.025019,280
Jul 11, 20245.62505.95005.35005.70005.700016,252
Jul 10, 20245.37505.75005.17505.62505.625018,036
Jul 9, 20245.32505.55005.07505.40005.400020,164
Jul 8, 20245.95006.25005.05005.35005.3500181,068
Jul 5, 20245.20005.75005.20005.42505.425012,464
Jul 3, 20245.05005.40005.05005.20005.20006,832
Jul 2, 20245.42505.50005.02505.12505.125015,060
Jul 1, 20245.45005.50005.00005.25005.250018,652
Jun 28, 20245.32505.50004.97505.45005.450018,028
Jun 27, 20245.50005.62505.37505.37505.375016,772
Jun 26, 20245.30005.85005.27505.62505.625018,624
Jun 25, 20245.57506.12505.25005.47505.475037,768
Jun 24, 20245.75006.22505.50005.60005.600054,028
Jun 21, 20245.55006.67505.05006.52506.5250168,128
Jun 20, 20248.75008.85004.77506.15006.15001,581,872
Jun 18, 202410.075010.50008.85008.85008.85008,412
Jun 17, 20249.750010.75009.75009.82509.82501,352
Jun 14, 20249.750010.92509.750010.000010.00008,288
Jun 13, 20249.775010.25009.600010.000010.00003,088
Jun 12, 202410.050010.25009.50009.67509.67501,864
Jun 11, 20249.575010.07509.57509.72509.7250796
Jun 10, 202410.175010.25009.62509.62509.62502,968
Jun 7, 202410.300010.30009.575010.000010.00003,012
Jun 6, 202410.225010.22509.625010.100010.10001,688
Jun 5, 202410.250010.30009.875010.200010.20001,516
Jun 4, 202410.250010.92509.750010.350010.35002,160
Jun 3, 20249.900010.25009.600010.200010.20002,484
May 31, 20249.800010.25009.72509.75009.75001,248
May 30, 202410.000010.25009.575010.025010.02501,560
May 29, 20249.975010.00009.52509.80009.8000924
May 28, 202410.250010.25009.50009.62509.62502,800
May 24, 202410.250010.500010.000010.000010.00001,500
May 23, 202410.025010.450010.000010.425010.4250536
May 22, 202410.225010.750010.000010.200010.20003,048
May 21, 20249.875011.00009.875010.250010.25003,968
May 20, 202410.250010.975010.000010.175010.17501,060
May 17, 202410.125010.900010.000010.125010.12501,716
May 16, 202410.750010.75009.750010.175010.17503,100
May 15, 202410.150010.750010.100010.500010.50001,988
May 14, 202410.750010.75009.750010.450010.45005,144
May 13, 202410.475010.750010.000010.450010.45001,696
May 10, 202410.750011.000010.250010.400010.4000348
May 9, 202410.750011.000010.500010.500010.50003,124
May 8, 202411.000011.000010.500010.650010.65002,032
May 7, 202411.000011.250010.025011.000011.00004,736
May 6, 202410.700011.250010.250010.425010.42505,288
May 3, 202410.875010.87509.500010.325010.32503,052

Related Tickers

REPL Replimune Group, Inc.
10.01
+3.84%
 
RIGL Rigel Pharmaceuticals, Inc.
19.36
+3.42%
 
PULM Pulmatrix, Inc.
6.38
-2.74%
 
IKT Inhibikase Therapeutics, Inc.
2.2500
+0.45%
 
NERV Minerva Neurosciences, Inc.
1.7000
-2.30%
 
ACAD ACADIA Pharmaceuticals Inc.
14.91
+2.33%
 
OVID Ovid Therapeutics Inc.
0.3236
+2.66%
 
OGEN Oragenics, Inc.
0.1949
-1.07%
 
IGC IGC Pharma, Inc.
0.3018
-1.57%
 
ARWR Arrowhead Pharmaceuticals, Inc.
14.42
+2.71%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.