TRVN: Trevena Inc.

As of Friday, January 17th, 2025

$ 1.86

+0.03 +1.36%

Open: 1.75
High: 1.88
Low: 1.63
Volume: 7,923
Previous Close on Thursday, January 16th, 2025

$ 1.84

+0.13 +7.31%

Open: 1.91
High: 1.91
Low: 1.79
Volume: 1,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 1.75 1.88 1.63 1.86 7,923 +0.03 +1.36
2025-01-16 1.91 1.91 1.79 1.84 1,434 +0.13 +7.31
2025-01-15 1.71 1.71 1.71 1.71 479 -0.03 -1.72
2025-01-14 1.84 1.86 1.74 1.74 3,065 -0.10 -5.43
2025-01-13 1.80 1.86 1.67 1.84 1,956 +0.02 +1.10
2025-01-10 1.72 1.87 1.72 1.82 14,014 +0.20 +12.35
2025-01-08 1.63 1.81 1.50 1.62 3,509 -0.23 -12.43
2025-01-07 1.76 1.89 1.76 1.85 1,872 +0.04 +2.21
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.91
On 2025-01-16		 1.63
On 2025-01-17		 0.04 2.20 1.91
On 2025-01-16		 1.63
On 2025-01-17		 -14.66 1.80
10D 1.91
On 2025-01-06		 1.50
On 2025-01-08		 0.27 16.98 1.91
On 2025-01-06		 1.50
On 2025-01-08		 -21.47 1.78
20D 1.95
On 2024-12-26		 1.48
On 2025-01-02		 0.11 6.29 1.95
On 2024-12-26		 1.48
On 2025-01-02		 -24.10 1.72
WTD 1.91
On 2025-01-16		 1.63
On 2025-01-17		 0.04 2.20 1.91
On 2025-01-16		 1.63
On 2025-01-17		 -14.66 1.80
MTD 1.91
On 2025-01-06		 1.48
On 2025-01-02		 0.36 24.00 1.91
On 2025-01-06		 1.50
On 2025-01-08		 -21.47 1.76
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
OC

Owens Corning

182.68 +3.40 +1.90 592,963
TRVN

Trevena Inc.

1.86 +0.03 +1.36 7,923