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

Trevi Therapeutics Inc (NQ: TRVI )

2.770 -0.070 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2022 0.5200 0.6800 0.5125 0.6400 450,393 +0.10(+17.93%)
Feb 25, 2022 0.5264 0.5600 0.4950 0.5427 739,496 +0.05(+10.76%)
Feb 24, 2022 0.5000 0.6430 0.4601 0.4900 5,020,066 +0.03(+6.52%)
Feb 23, 2022 0.4820 0.5133 0.4600 0.4600 160,981 -0.01(-2.36%)
Feb 22, 2022 0.5000 0.5010 0.4600 0.4711 74,381 -0.03(-5.97%)
Feb 18, 2022 0.5010 0 +0.02(+3.30%)
Feb 17, 2022 0.4801 0.5175 0.4800 0.4850 155,551 -0.03(-5.66%)
Feb 16, 2022 0.5090 0.5300 0.4900 0.5141 211,854 -0.01(-0.96%)
Feb 15, 2022 0.5100 0.5400 0.5050 0.5191 331,793 +0.01(+2.33%)
Feb 14, 2022 0.5110 0.5500 0.5000 0.5073 276,906 -0.00(-0.72%)
Feb 11, 2022 0.5279 0.5286 0.4958 0.5110 184,682 -0.02(-3.20%)
Feb 10, 2022 0.5600 0.5600 0.5100 0.5279 478,662 +0.02(+4.47%)
Feb 09, 2022 0.5900 0.6199 0.5053 0.5053 356,949 -0.12(-18.81%)
Feb 08, 2022 0.6200 0.6400 0.5900 0.6224 47,069 +0.01(+1.27%)
Feb 07, 2022 0.6528 0.6528 0.6000 0.6146 57,592 -0.01(-0.87%)
Feb 04, 2022 0.6300 0.6650 0.5801 0.6200 211,948 -0.02(-3.13%)
Feb 03, 2022 0.7400 0.6400 0.6400 203,423 -0.03(-4.48%)
Feb 02, 2022 0.7000 0.7450 0.6600 0.6700 212,984 -0.03(-4.27%)
Feb 01, 2022 0.7000 0.7800 0.6600 0.6999 1,095,601 +0.06(+9.75%)
Jan 31, 2022 0.6271 0.6700 0.6124 0.6377 39,088 +0.01(+1.54%)
Jan 28, 2022 0.6293 0.6800 0.5587 0.6280 161,792 +0.00(+0.62%)
Jan 27, 2022 0.6800 0.6800 0.6000 0.6241 83,721 -0.04(-5.44%)
Jan 26, 2022 0.6700 0.7160 0.6400 0.6600 47,984 -0.01(-1.49%)
Jan 25, 2022 0.6451 0.7600 0.6421 0.6700 112,466 +0.02(+3.86%)
Jan 24, 2022 0.6667 0.6700 0.6000 0.6451 163,092 -0.02(-3.24%)
Jan 21, 2022 0.7050 0.7180 0.6505 0.6667 92,949 -0.02(-2.67%)
Jan 20, 2022 0.6800 0.7200 0.6700 0.6850 65,545 -0.00(-0.15%)
Jan 19, 2022 0.6800 0.7004 0.6700 0.6860 48,880 -0.01(-1.82%)
Jan 18, 2022 0.7100 0.7800 0.6830 0.6987 149,764 -0.02(-2.78%)
Jan 14, 2022 0.7187 0 -0.02(-2.88%)
Jan 13, 2022 0.7000 0.7480 0.7000 0.7400 134,864 +0.04(+5.71%)
Jan 12, 2022 0.7380 0.7380 0.6811 0.7000 57,856 -0.01(-1.51%)
Jan 11, 2022 0.7400 0.7400 0.7000 0.7107 136,329 +0.01(+1.21%)
Jan 10, 2022 0.7700 0.7700 0.7000 0.7022 111,273 -0.09(-11.10%)
Jan 07, 2022 0.8315 0.8607 0.7600 0.7899 49,349 -0.05(-5.40%)
Jan 06, 2022 0.8179 0.8610 0.7800 0.8350 125,668 +0.02(+3.09%)
Jan 05, 2022 0.7900 0.8700 0.7800 0.8100 143,994 +0.03(+4.02%)
Jan 04, 2022 0.7799 0.8098 0.7510 0.7787 198,588 -0.01(-1.43%)
Jan 03, 2022 0.7602 0.8099 0.7404 0.7900 89,162 +0.01(+1.00%)
Dec 31, 2021 0.7570 0.7898 0.7302 0.7822 93,167 +0.02(+2.79%)
Dec 30, 2021 0.7198 0.7700 0.7100 0.7610 170,754 +0.07(+10.27%)
Dec 29, 2021 0.6870 0.7160 0.6671 0.6901 228,108 +0.01(+1.28%)
Dec 28, 2021 0.7182 0.7200 0.6711 0.6814 189,888 -0.04(-5.06%)
Dec 27, 2021 0.7400 0.7400 0.6955 0.7177 145,991 -0.04(-4.69%)
Dec 23, 2021 0.7000 0.7830 0.6950 0.7530 155,604 +0.05(+6.70%)
Dec 22, 2021 0.7500 0.7753 0.6900 0.7057 151,778 +0.01(+1.69%)
Dec 21, 2021 0.6906 0.7759 0.6610 0.6940 372,576 +0.01(+1.98%)
Dec 20, 2021 0.6900 0.7330 0.6684 0.6805 225,086 -0.01(-1.92%)
Dec 17, 2021 0.7172 0.7392 0.6750 0.6938 273,744 -0.03(-3.52%)
Dec 16, 2021 0.7500 0.7580 0.6751 0.7191 364,740 +0.00(+0.26%)
Dec 15, 2021 0.7460 0.7800 0.7000 0.7172 248,214 -0.05(-6.85%)
Dec 14, 2021 0.8080 0.8100 0.7500 0.7699 221,091 -0.03(-3.76%)
Dec 13, 2021 0.8900 0.9000 0.7900 0.8000 211,715 -0.06(-7.34%)
Dec 10, 2021 0.8600 0.8898 0.8463 0.8634 61,679 +0.00(+0.40%)
Dec 09, 2021 0.9000 0.9200 0.8500 0.8600 102,915 -0.03(-3.75%)
Dec 08, 2021 0.9370 0.9370 0.8700 0.8935 215,245 -0.04(-3.92%)
Dec 07, 2021 0.9200 0.9480 0.9022 0.9300 47,984 +0.04(+4.54%)
Dec 06, 2021 0.8300 0.9000 0.8297 0.8896 160,572 -0.01(-0.96%)
Dec 03, 2021 0.9900 0.9900 0.8810 0.8982 154,109 -0.05(-5.45%)
Dec 02, 2021 0.9700 0.9700 0.9205 0.9500 174,705 -0.04(-4.06%)
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.