Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevi Therapeutics Inc (NQ: TRVI )

2.910 +0.010 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 2.640 2.670 2.540 2.570 80,207 -0.02(-0.77%)
May 30, 2024 2.500 2.660 2.480 2.590 303,124 +0.05(+1.97%)
May 29, 2024 2.470 2.670 2.470 2.540 199,697 -0.02(-0.78%)
May 28, 2024 2.520 2.600 2.420 2.560 218,124 +0.06(+2.40%)
May 24, 2024 2.540 2.580 2.420 2.500 431,990 -0.04(-1.57%)
May 23, 2024 2.650 2.670 2.510 2.540 111,428 -0.11(-4.15%)
May 22, 2024 2.720 2.860 2.580 2.650 81,546 -0.08(-2.93%)
May 21, 2024 2.820 2.840 2.670 2.730 95,788 -0.10(-3.53%)
May 20, 2024 2.770 2.970 2.770 2.830 147,690 +0.06(+2.17%)
May 17, 2024 2.850 2.930 2.750 2.770 66,965 -0.07(-2.46%)
May 16, 2024 2.730 2.900 2.690 2.840 143,184 +0.07(+2.71%)
May 15, 2024 2.960 3.030 2.700 2.765 223,160 -0.15(-5.31%)
May 14, 2024 2.780 2.940 2.710 2.920 86,410 +0.19(+6.96%)
May 13, 2024 2.750 2.780 2.590 2.730 81,704 +0.00(+0.00%)
May 10, 2024 2.900 2.900 2.620 2.730 89,429 -0.19(-6.51%)
May 09, 2024 2.650 3.010 2.570 2.920 259,175 +0.28(+10.61%)
May 08, 2024 2.600 2.850 2.508 2.640 116,736 -0.26(-8.97%)
May 07, 2024 2.940 3.020 2.880 2.900 81,887 -0.04(-1.36%)
May 06, 2024 3.050 3.110 2.920 2.940 46,713 -0.08(-2.65%)
May 03, 2024 3.020 3.120 2.980 3.020 26,782 +0.01(+0.33%)
May 02, 2024 2.890 3.054 2.870 3.010 90,385 +0.15(+5.24%)
May 01, 2024 2.930 3.000 2.740 2.860 171,933 -0.07(-2.39%)
Apr 30, 2024 2.950 3.090 2.880 2.930 524,950 -0.01(-0.34%)
Apr 29, 2024 2.790 2.970 2.780 2.940 108,446 +0.16(+5.76%)
Apr 26, 2024 2.500 2.800 2.500 2.780 56,183 +0.24(+9.45%)
Apr 25, 2024 2.630 2.680 2.450 2.540 179,237 -0.11(-4.15%)
Apr 24, 2024 2.850 2.870 2.570 2.650 124,912 -0.20(-7.02%)
Apr 23, 2024 2.950 3.150 2.820 2.850 172,800 -0.09(-3.06%)
Apr 22, 2024 2.860 3.060 2.760 2.940 195,512 +0.10(+3.70%)
Apr 19, 2024 2.660 2.920 2.590 2.835 144,472 +0.15(+5.59%)
Apr 18, 2024 2.560 2.870 2.400 2.685 179,001 +0.10(+4.07%)
Apr 17, 2024 2.670 2.670 2.350 2.580 249,893 -0.08(-3.19%)
Apr 16, 2024 2.760 2.830 2.640 2.665 117,897 -0.15(-5.16%)
Apr 15, 2024 2.900 2.974 2.760 2.810 56,947 -0.11(-3.77%)
Apr 12, 2024 2.980 3.050 2.860 2.920 93,540 -0.06(-2.01%)
Apr 11, 2024 2.760 3.110 2.750 2.980 160,366 +0.25(+9.16%)
Apr 10, 2024 2.750 2.897 2.600 2.730 242,358 -0.15(-5.21%)
Apr 09, 2024 3.150 3.200 2.830 2.880 557,853 -0.25(-8.13%)
Apr 08, 2024 3.060 3.150 3.030 3.135 76,789 +0.06(+2.12%)
Apr 05, 2024 3.080 3.190 3.030 3.070 334,155 -0.04(-1.13%)
Apr 04, 2024 3.160 3.250 3.070 3.105 264,982 -0.06(-1.74%)
Apr 03, 2024 3.190 3.240 3.032 3.160 218,908 -0.07(-2.17%)
Apr 02, 2024 3.300 3.300 3.150 3.230 121,435 -0.13(-3.87%)
Apr 01, 2024 3.430 3.450 3.340 3.360 1,608,596 -0.09(-2.61%)
Mar 28, 2024 3.470 3.540 3.390 3.450 117,188 -0.02(-0.58%)
Mar 27, 2024 3.450 3.490 3.360 3.470 90,476 +0.08(+2.36%)
Mar 26, 2024 3.370 3.500 3.270 3.390 107,018 +0.04(+1.19%)
Mar 25, 2024 3.600 3.650 3.320 3.350 214,967 -0.24(-6.69%)
Mar 22, 2024 3.720 3.727 3.540 3.590 228,788 -0.11(-2.97%)
Mar 21, 2024 3.470 4.000 3.120 3.700 608,478 +0.16(+4.52%)
Mar 20, 2024 3.490 3.580 3.260 3.540 383,469 +0.08(+2.31%)
Mar 19, 2024 3.280 3.470 3.150 3.460 156,576 +0.21(+6.46%)
Mar 18, 2024 3.320 3.340 3.140 3.250 180,610 -0.10(-2.99%)
Mar 15, 2024 3.110 3.390 3.060 3.350 659,312 +0.22(+7.03%)
Mar 14, 2024 2.930 3.190 2.820 3.130 577,377 +0.16(+5.39%)
Mar 13, 2024 2.860 3.040 2.720 2.970 338,694 +0.08(+2.77%)
Mar 12, 2024 2.860 3.030 2.824 2.890 138,615 +0.03(+1.05%)
Mar 11, 2024 2.800 3.030 2.750 2.860 179,526 +0.02(+0.70%)
Mar 08, 2024 3.000 3.040 2.810 2.840 68,851 -0.11(-3.73%)
Mar 07, 2024 3.080 3.110 2.881 2.950 377,621 -0.12(-3.91%)
Mar 06, 2024 3.030 3.100 2.870 3.070 333,745 +0.07(+2.33%)
Mar 05, 2024 2.920 3.020 2.800 3.000 320,035 +0.06(+2.04%)
Mar 04, 2024 2.950 3.020 2.810 2.940 287,514 +0.01(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.