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 (%)
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%)
Mar 01, 2024 2.930 2.970 2.770 2.930 447,863 +0.01(+0.34%)
Feb 29, 2024 2.930 3.040 2.770 2.920 311,853 -0.01(-0.34%)
Feb 28, 2024 2.820 3.010 2.620 2.930 320,423 +0.16(+5.78%)
Feb 27, 2024 2.710 2.835 2.600 2.770 217,247 +0.06(+2.21%)
Feb 26, 2024 2.440 2.840 2.430 2.710 435,528 +0.22(+8.84%)
Feb 23, 2024 2.600 2.640 2.400 2.490 318,951 -0.11(-4.23%)
Feb 22, 2024 2.840 2.960 2.480 2.600 419,718 -0.05(-1.89%)
Feb 21, 2024 2.650 2.780 2.419 2.650 414,544 -0.09(-3.28%)
Feb 20, 2024 2.750 3.220 2.650 2.740 909,326 +0.01(+0.37%)
Feb 16, 2024 2.390 2.800 2.251 2.730 1,335,083 +0.35(+14.71%)
Feb 15, 2024 2.140 2.400 2.127 2.380 915,250 +0.26(+12.26%)
Feb 14, 2024 1.900 2.150 1.860 2.120 502,477 +0.27(+14.59%)
Feb 13, 2024 1.770 1.875 1.690 1.850 258,899 +0.08(+4.52%)
Feb 12, 2024 1.670 1.790 1.650 1.770 246,561 +0.13(+7.93%)
Feb 09, 2024 1.560 1.660 1.519 1.640 113,964 +0.13(+8.61%)
Feb 08, 2024 1.440 1.540 1.390 1.510 157,566 +0.04(+2.72%)
Feb 07, 2024 1.440 1.490 1.440 1.470 106,118 +0.01(+0.68%)
Feb 06, 2024 1.400 1.470 1.400 1.460 86,833 +0.06(+4.29%)
Feb 05, 2024 1.410 1.470 1.385 1.400 175,386 +0.01(+0.72%)
Feb 02, 2024 1.430 1.480 1.350 1.390 188,141 +0.00(+0.00%)
Feb 01, 2024 1.460 1.520 1.370 1.390 98,623 -0.03(-2.11%)
Jan 31, 2024 1.540 1.540 1.420 1.420 84,501 -0.10(-6.58%)
Jan 30, 2024 1.590 1.607 1.500 1.520 45,370 -0.07(-4.40%)
Jan 29, 2024 1.590 1.626 1.500 1.590 136,695 +0.03(+1.92%)
Jan 26, 2024 1.340 1.660 1.340 1.560 448,957 +0.23(+17.29%)
Jan 25, 2024 1.360 1.380 1.310 1.330 105,125 -0.00(-0.37%)
Jan 24, 2024 1.350 1.380 1.330 1.335 103,786 -0.02(-1.11%)
Jan 23, 2024 1.310 1.360 1.300 1.350 172,689 +0.04(+3.05%)
Jan 22, 2024 1.360 1.370 1.270 1.310 242,553 -0.04(-2.96%)
Jan 19, 2024 1.370 1.395 1.340 1.350 105,609 -0.01(-0.74%)
Jan 18, 2024 1.370 1.390 1.350 1.360 84,907 +0.01(+0.74%)
Jan 17, 2024 1.340 1.370 1.330 1.350 163,516 -0.01(-0.74%)
Jan 16, 2024 1.420 1.474 1.350 1.360 139,729 -0.06(-4.23%)
Jan 12, 2024 1.460 1.540 1.410 1.420 131,096 -0.04(-2.74%)
Jan 11, 2024 1.400 1.480 1.330 1.460 206,506 +0.13(+9.77%)
Jan 10, 2024 1.380 1.420 1.320 1.330 201,120 -0.02(-1.48%)
Jan 09, 2024 1.360 1.390 1.320 1.350 137,445 -0.01(-0.74%)
Jan 08, 2024 1.320 1.400 1.300 1.360 118,881 +0.04(+3.03%)
Jan 05, 2024 1.400 1.425 1.320 1.320 166,397 -0.06(-4.35%)
Jan 04, 2024 1.340 1.410 1.290 1.380 151,708 +0.07(+5.34%)
Jan 03, 2024 1.290 1.370 1.290 1.310 231,440 +0.01(+0.77%)
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.