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 (%)
Jul 31, 2020 4.790 5.030 4.510 4.970 27,400 +0.12(+2.58%)
Jul 30, 2020 5.050 5.050 4.740 4.845 10,020 -0.21(-4.06%)
Jul 29, 2020 5.040 5.125 4.910 5.050 12,848 -0.10(-1.94%)
Jul 28, 2020 5.050 5.450 4.930 5.150 53,681 +0.05(+0.98%)
Jul 27, 2020 5.250 5.332 4.960 5.100 34,437 -0.11(-2.11%)
Jul 24, 2020 5.340 5.885 5.060 5.210 46,100 -0.13(-2.43%)
Jul 23, 2020 5.100 5.390 5.035 5.340 68,292 +0.16(+3.09%)
Jul 22, 2020 5.000 5.200 4.830 5.180 47,670 +0.24(+4.86%)
Jul 21, 2020 5.190 5.220 4.750 4.940 27,103 -0.21(-4.08%)
Jul 20, 2020 5.140 5.260 4.990 5.150 53,445 -0.13(-2.46%)
Jul 17, 2020 5.420 5.420 5.114 5.280 23,700 -0.15(-2.76%)
Jul 16, 2020 5.330 5.500 4.850 5.430 52,323 +0.06(+1.12%)
Jul 15, 2020 5.150 5.450 4.950 5.370 69,136 +0.23(+4.47%)
Jul 14, 2020 5.250 5.340 4.880 5.140 65,388 +0.22(+4.47%)
Jul 13, 2020 5.850 5.990 4.720 4.920 102,222 -0.90(-15.46%)
Jul 10, 2020 5.460 6.060 5.200 5.820 103,900 +0.35(+6.40%)
Jul 09, 2020 5.410 5.680 4.920 5.470 65,876 -0.02(-0.36%)
Jul 08, 2020 5.990 6.000 5.180 5.490 110,715 +0.00(+0.00%)
Jul 07, 2020 7.040 7.120 5.070 5.490 186,752 -1.49(-21.35%)
Jul 06, 2020 7.860 8.490 6.700 6.980 139,300 -0.63(-8.34%)
Jul 02, 2020 7.100 8.150 6.800 7.615 53,800 +0.63(+9.10%)
Jul 01, 2020 6.600 7.480 6.453 6.980 83,799 +0.40(+6.08%)
Jun 30, 2020 7.040 7.540 6.560 6.580 59,351 -0.29(-4.22%)
Jun 29, 2020 5.520 7.500 5.380 6.870 153,689 +0.82(+13.55%)
Jun 26, 2020 5.265 6.050 5.265 6.050 108,800 +0.25(+4.31%)
Jun 25, 2020 5.470 6.000 5.083 5.800 68,272 +0.32(+5.84%)
Jun 24, 2020 5.700 5.840 5.300 5.480 33,648 -0.26(-4.53%)
Jun 23, 2020 5.710 5.740 5.300 5.740 41,562 +0.00(+0.00%)
Jun 22, 2020 5.500 5.950 5.150 5.740 31,763 +0.37(+6.79%)
Jun 19, 2020 5.660 6.100 5.030 5.375 101,900 -0.24(-4.19%)
Jun 18, 2020 5.400 6.000 4.760 5.610 62,206 +0.21(+3.89%)
Jun 17, 2020 5.160 5.799 4.910 5.400 76,772 +0.25(+4.85%)
Jun 16, 2020 4.890 5.301 4.630 5.150 137,138 +0.24(+4.89%)
Jun 15, 2020 4.470 4.930 3.900 4.910 100,098 +0.37(+8.15%)
Jun 12, 2020 4.050 4.540 3.800 4.540 60,000 +0.44(+10.73%)
Jun 11, 2020 3.950 4.100 3.700 4.100 125,143 -0.06(-1.44%)
Jun 10, 2020 4.040 4.180 3.840 4.160 55,320 +0.15(+3.74%)
Jun 09, 2020 4.210 4.240 3.722 4.010 93,674 -0.01(-0.25%)
Jun 08, 2020 4.400 4.740 3.820 4.020 168,142 -0.41(-9.26%)
Jun 05, 2020 4.080 4.770 3.910 4.430 247,300 +0.18(+4.24%)
Jun 04, 2020 3.720 4.400 3.350 4.250 222,254 +0.49(+13.03%)
Jun 03, 2020 3.800 4.000 3.450 3.760 237,417 +0.16(+4.44%)
Jun 02, 2020 3.690 3.710 3.140 3.600 350,223 +0.20(+5.88%)
Jun 01, 2020 2.810 3.590 2.680 3.400 537,275 +0.66(+24.09%)
May 29, 2020 2.970 3.000 2.700 2.740 290,500 -0.03(-1.08%)
May 28, 2020 2.810 2.960 2.730 2.770 254,057 +0.00(+0.00%)
May 27, 2020 2.690 2.796 2.630 2.770 43,540 +0.08(+2.97%)
May 26, 2020 2.820 2.820 2.690 2.690 7,690 -0.01(-0.37%)
May 22, 2020 2.630 2.810 2.630 2.700 18,100 +0.04(+1.50%)
May 21, 2020 2.830 2.860 2.660 2.660 77,233 -0.04(-1.48%)
May 20, 2020 2.750 2.840 2.680 2.700 29,301 +0.04(+1.50%)
May 19, 2020 2.800 2.800 2.660 2.660 16,840 -0.10(-3.62%)
May 18, 2020 2.800 2.900 2.660 2.760 21,656 -0.05(-1.78%)
May 15, 2020 2.800 2.825 2.695 2.810 34,200 +0.01(+0.36%)
May 14, 2020 2.780 2.917 2.720 2.800 17,388 -0.01(-0.36%)
May 13, 2020 2.870 2.990 2.760 2.810 126,113 -0.04(-1.40%)
May 12, 2020 2.870 2.870 2.780 2.850 33,441 +0.06(+2.15%)
May 11, 2020 2.650 2.840 2.650 2.790 28,246 +0.14(+5.28%)
May 08, 2020 2.699 2.750 2.645 2.650 12,700 -0.02(-0.56%)
May 07, 2020 2.600 2.711 2.600 2.665 24,163 +0.02(+0.57%)
May 06, 2020 2.820 2.900 2.600 2.650 14,282 -0.06(-2.21%)
May 05, 2020 2.510 2.820 2.510 2.710 12,951 +0.20(+7.97%)
May 04, 2020 2.870 2.900 2.500 2.510 30,125 -0.18(-6.69%)
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.