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

Trevi Therapeutics Inc (NQ: TRVI )

2.640 -0.010 (-0.38%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 23, 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 (%)
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%)
Dec 01, 2021 1.000 1.070 0.9800 0.9902 59,257 -0.00(-0.44%)
Nov 30, 2021 0.9998 1.000 0.9701 0.9946 60,685 +0.01(+1.50%)
Nov 29, 2021 1.010 1.020 0.9700 0.9799 52,497 -0.02(-2.00%)
Nov 26, 2021 0.9959 1.005 0.9783 0.9999 42,406 -0.03(-2.92%)
Nov 24, 2021 1.000 1.040 0.9800 1.030 145,480 +0.03(+3.00%)
Nov 23, 2021 1.000 1.030 0.9700 1.000 267,785 +0.00(+0.00%)
Nov 22, 2021 1.060 1.060 0.9800 1.000 291,972 -0.06(-5.66%)
Nov 19, 2021 1.040 1.115 1.030 1.060 441,798 +0.03(+2.91%)
Nov 18, 2021 1.050 1.050 1.010 1.030 299,302 -0.03(-2.83%)
Nov 17, 2021 1.080 1.090 1.020 1.060 528,572 +0.00(+0.00%)
Nov 16, 2021 1.090 1.210 1.050 1.060 762,223 -0.04(-3.64%)
Nov 15, 2021 1.170 1.180 1.080 1.100 567,454 -0.04(-3.51%)
Nov 12, 2021 1.170 1.220 1.120 1.140 700,777 -0.04(-3.39%)
Nov 11, 2021 1.140 1.231 1.120 1.180 2,152,353 +0.01(+0.85%)
Nov 10, 2021 1.200 1.170 175,079 -0.02(-1.68%)
Nov 09, 2021 1.200 1.220 1.160 1.190 164,026 -0.03(-2.46%)
Nov 08, 2021 1.170 1.240 1.170 1.220 242,504 +0.05(+4.27%)
Nov 05, 2021 1.200 1.230 1.150 1.170 210,472 -0.05(-4.10%)
Nov 04, 2021 1.230 1.260 1.180 1.220 151,104 -0.01(-0.81%)
Nov 03, 2021 1.220 1.250 1.200 1.230 118,781 +0.01(+0.82%)
Nov 02, 2021 1.220 1.230 1.170 1.220 147,319 +0.00(+0.00%)
Nov 01, 2021 1.200 1.230 1.215 1.220 271,145 +0.04(+3.83%)
Oct 29, 2021 1.130 1.190 1.120 1.175 331,874 +0.05(+4.91%)
Oct 28, 2021 1.180 1.190 1.110 1.120 438,420 -0.06(-5.08%)
Oct 27, 2021 1.210 1.236 1.173 1.180 191,628 -0.05(-4.07%)
Oct 26, 2021 1.330 1.230 533,062 -0.10(-7.52%)
Oct 25, 2021 1.250 1.360 1.220 1.330 779,782 +0.11(+9.02%)
Oct 22, 2021 1.200 1.300 1.220 428,220 -0.03(-2.40%)
Oct 21, 2021 1.240 1.300 1.230 1.250 368,806 -0.02(-1.57%)
Oct 20, 2021 1.210 1.280 1.190 1.270 505,446 +0.08(+6.72%)
Oct 19, 2021 1.150 1.290 1.100 1.190 668,994 +0.01(+0.85%)
Oct 18, 2021 1.260 1.280 1.170 1.180 502,923 -0.11(-8.53%)
Oct 15, 2021 1.250 1.290 1.250 1.290 223,776 +0.01(+0.78%)
Oct 14, 2021 1.340 1.340 1.260 1.280 628,406 -0.03(-2.29%)
Oct 13, 2021 1.330 1.410 1.310 1.310 847,384 -0.12(-8.39%)
Oct 12, 2021 1.400 1.510 1.320 1.430 1,669,132 -0.07(-4.67%)
Oct 11, 2021 1.530 1.650 1.310 1.500 12,453,927 +0.30(+25.00%)
Oct 08, 2021 1.210 1.280 1.180 1.200 1,572,371 -0.05(-4.00%)
Oct 07, 2021 1.270 1.330 1.210 1.250 40,075 +0.00(+0.00%)
Oct 06, 2021 1.240 1.292 1.180 1.250 67,528 +0.01(+0.81%)
Oct 05, 2021 1.260 1.260 1.192 1.240 129,281 -0.01(-1.20%)
Oct 04, 2021 1.340 1.340 1.210 1.255 169,552 -0.04(-2.71%)
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.