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

Trevi Therapeutics Inc (NQ: TRVI )

3.020 +0.010 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 2.950 2.980 2.850 2.870 17,034 +0.01(+0.35%)
Apr 29, 2020 2.900 3.030 2.720 2.860 37,735 -0.07(-2.39%)
Apr 28, 2020 3.010 3.030 2.790 2.930 46,729 +0.00(+0.00%)
Apr 27, 2020 2.790 2.940 2.712 2.930 30,530 +0.05(+1.74%)
Apr 24, 2020 2.800 2.979 2.729 2.880 61,400 +0.18(+6.67%)
Apr 23, 2020 2.640 2.750 2.600 2.700 25,118 +0.06(+2.27%)
Apr 22, 2020 2.700 2.736 2.600 2.640 25,077 -0.10(-3.65%)
Apr 21, 2020 2.730 2.780 2.670 2.740 16,620 -0.01(-0.36%)
Apr 20, 2020 2.880 2.880 2.610 2.750 18,276 +0.03(+1.10%)
Apr 17, 2020 2.860 2.890 2.600 2.720 48,800 +0.07(+2.64%)
Apr 16, 2020 2.990 2.990 2.600 2.650 22,320 -0.21(-7.18%)
Apr 15, 2020 3.080 3.100 2.800 2.855 19,604 -0.14(-4.52%)
Apr 14, 2020 2.900 3.040 2.770 2.990 27,264 +0.27(+9.93%)
Apr 13, 2020 2.730 2.780 2.558 2.720 21,664 +0.02(+0.74%)
Apr 09, 2020 2.510 2.760 2.500 2.700 37,800 +0.11(+4.19%)
Apr 08, 2020 2.740 2.825 2.400 2.591 23,717 -0.09(-3.31%)
Apr 07, 2020 2.700 2.800 2.400 2.680 26,900 +0.03(+1.13%)
Apr 06, 2020 3.170 3.170 2.560 2.650 24,513 -0.05(-1.85%)
Apr 03, 2020 3.190 3.480 2.500 2.700 32,000 +0.04(+1.50%)
Apr 02, 2020 2.920 3.220 2.650 2.660 55,570 -0.48(-15.29%)
Apr 01, 2020 2.750 3.530 2.500 3.140 227,251 -0.15(-4.56%)
Mar 31, 2020 2.190 6.000 1.950 3.290 3,332,170 +1.58(+92.40%)
Mar 30, 2020 2.450 2.950 1.330 1.710 97,342 -0.59(-25.65%)
Mar 27, 2020 2.260 2.630 2.250 2.300 5,000 -0.34(-12.78%)
Mar 26, 2020 2.980 2.980 2.231 2.637 8,214 +0.01(+0.27%)
Mar 25, 2020 2.464 2.710 2.336 2.630 10,134 +0.04(+1.54%)
Mar 24, 2020 2.010 2.821 2.010 2.590 4,336 +0.23(+9.75%)
Mar 23, 2020 3.300 3.300 2.330 2.360 15,717 -0.61(-20.54%)
Mar 20, 2020 3.730 3.748 2.803 2.970 4,200 -0.76(-20.38%)
Mar 19, 2020 3.650 4.395 3.650 3.730 11,218 +0.48(+14.93%)
Mar 18, 2020 4.170 4.551 2.010 3.245 17,293 -0.84(-20.65%)
Mar 17, 2020 3.720 5.520 3.720 4.090 47,345 +0.38(+10.24%)
Mar 16, 2020 3.180 4.390 3.080 3.710 17,162 +1.21(+48.40%)
Mar 13, 2020 3.033 3.033 2.440 2.500 18,000 -0.85(-25.37%)
Mar 12, 2020 2.060 3.520 2.060 3.350 11,096 +0.15(+4.69%)
Mar 11, 2020 3.400 3.510 3.160 3.200 2,209 -0.70(-17.95%)
Mar 10, 2020 4.200 4.200 3.859 3.900 1,600 -0.77(-16.40%)
Mar 09, 2020 4.900 4.900 4.010 4.665 1,685 -0.33(-6.70%)
Mar 06, 2020 4.930 5.130 4.930 5.000 2,400 +0.37(+7.99%)
Mar 05, 2020 4.570 4.630 4.570 4.630 774 -0.38(-7.51%)
Mar 04, 2020 5.006 5.006 5.006 5.006 329 +0.07(+1.34%)
Mar 03, 2020 5.040 5.040 4.939 4.940 858 -0.25(-4.82%)
Mar 02, 2020 5.190 5.190 5.190 73 +0.00(+0.00%)
Feb 28, 2020 5.000 5.190 4.620 5.190 4,400 -0.31(-5.64%)
Feb 27, 2020 5.220 5.500 5.120 5.500 4,199 -0.30(-5.17%)
Feb 26, 2020 5.050 5.800 5.050 5.800 13,178 +0.07(+1.22%)
Feb 25, 2020 5.810 5.810 5.253 5.730 3,276 -0.14(-2.32%)
Feb 24, 2020 5.900 5.900 5.510 5.866 7,051 +0.37(+6.65%)
Feb 21, 2020 5.850 5.890 5.410 5.500 4,300 -0.23(-4.01%)
Feb 20, 2020 5.500 5.730 5.500 5.730 2,760 +0.17(+2.99%)
Feb 19, 2020 5.612 5.900 5.470 5.563 3,452 +0.36(+6.99%)
Feb 18, 2020 5.150 5.387 5.150 5.200 1,750 +0.04(+0.78%)
Feb 14, 2020 5.044 5.200 5.044 5.160 1,300 -0.34(-6.18%)
Feb 13, 2020 5.220 5.500 5.220 5.500 1,523 +0.46(+9.10%)
Feb 12, 2020 5.360 5.380 4.820 5.041 4,689 -0.18(-3.42%)
Feb 11, 2020 5.147 5.220 5.003 5.220 781 -0.09(-1.69%)
Feb 10, 2020 5.310 5.310 5.047 5.310 1,256 +0.05(+0.99%)
Feb 07, 2020 5.258 5.258 5.258 256 +0.00(+0.00%)
Feb 06, 2020 5.110 5.258 5.110 5.258 900 -0.12(-2.27%)
Feb 05, 2020 4.890 5.380 4.890 5.380 1,204 +0.73(+15.71%)
Feb 04, 2020 4.875 4.875 4.649 4.649 1,691 -0.02(-0.44%)
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.