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 28, 2023 3.380 3.500 3.200 3.440 105,901 +0.02(+0.58%)
Apr 27, 2023 3.250 3.450 3.220 3.420 305,284 +0.04(+1.18%)
Apr 26, 2023 3.010 3.380 2.810 3.380 128,473 +0.45(+15.36%)
Apr 25, 2023 2.920 3.000 2.740 2.930 110,830 +0.16(+5.78%)
Apr 24, 2023 2.980 2.980 2.610 2.770 174,413 -0.21(-7.05%)
Apr 21, 2023 2.620 3.000 2.619 2.980 169,884 +0.26(+9.56%)
Apr 20, 2023 2.480 2.790 2.480 2.720 246,927 +0.26(+10.57%)
Apr 19, 2023 2.170 2.550 2.170 2.460 130,124 +0.28(+12.84%)
Apr 18, 2023 2.100 2.310 2.060 2.180 466,699 +0.33(+17.84%)
Apr 17, 2023 1.880 1.910 1.805 1.850 18,122 -0.04(-2.12%)
Apr 14, 2023 1.880 1.890 1.800 1.890 24,403 +0.05(+2.72%)
Apr 13, 2023 1.830 1.870 1.790 1.840 14,488 +0.01(+0.55%)
Apr 12, 2023 1.950 1.980 1.690 1.830 77,908 +0.00(+0.00%)
Apr 11, 2023 1.840 1.860 1.800 1.830 12,448 -0.01(-0.54%)
Apr 10, 2023 1.800 1.940 1.750 1.840 34,281 +0.04(+2.22%)
Apr 06, 2023 1.800 1.857 1.790 1.800 11,674 -0.01(-0.55%)
Apr 05, 2023 1.820 1.830 1.800 1.810 9,897 -0.02(-1.09%)
Apr 04, 2023 1.860 1.869 1.820 1.830 7,202 -0.06(-3.17%)
Apr 03, 2023 1.870 1.890 1.835 1.890 13,424 +0.04(+2.16%)
Mar 31, 2023 1.830 1.890 1.800 1.850 45,644 +0.00(+0.00%)
Mar 30, 2023 1.800 1.860 1.770 1.850 14,980 +0.05(+2.78%)
Mar 29, 2023 1.860 1.863 1.750 1.800 61,020 +0.00(+0.00%)
Mar 28, 2023 1.780 1.857 1.770 1.800 13,189 -0.02(-1.10%)
Mar 27, 2023 1.840 1.840 1.770 1.820 11,009 +0.02(+1.11%)
Mar 24, 2023 1.750 1.800 1.750 1.800 10,111 +0.02(+1.12%)
Mar 23, 2023 1.770 1.800 1.750 1.780 21,571 -0.02(-1.11%)
Mar 22, 2023 1.840 1.850 1.760 1.800 19,649 -0.04(-2.17%)
Mar 21, 2023 1.820 1.900 1.810 1.840 57,780 +0.04(+2.22%)
Mar 20, 2023 1.800 1.860 1.670 1.800 134,910 +0.01(+0.56%)
Mar 17, 2023 1.720 1.860 1.710 1.790 57,406 -0.02(-1.10%)
Mar 16, 2023 1.740 1.843 1.700 1.810 62,158 -0.02(-1.09%)
Mar 15, 2023 1.800 1.880 1.710 1.830 73,509 -0.01(-0.54%)
Mar 14, 2023 2.010 2.131 1.830 1.840 95,041 -0.03(-1.60%)
Mar 13, 2023 1.650 2.034 1.650 1.870 82,678 +0.18(+10.65%)
Mar 10, 2023 1.990 1.990 1.620 1.690 113,259 -0.28(-14.21%)
Mar 09, 2023 2.160 2.200 1.950 1.970 62,764 -0.20(-9.22%)
Mar 08, 2023 2.140 2.240 2.054 2.170 288,322 -0.08(-3.56%)
Mar 07, 2023 2.410 2.410 2.250 2.250 8,199 -0.13(-5.46%)
Mar 06, 2023 2.340 2.410 2.330 2.380 12,735 -0.02(-0.83%)
Mar 03, 2023 2.360 2.440 2.270 2.400 34,900 +0.11(+4.80%)
Mar 02, 2023 2.430 2.450 2.240 2.290 62,233 -0.12(-4.98%)
Mar 01, 2023 2.350 2.420 2.310 2.410 23,108 +0.02(+0.84%)
Feb 28, 2023 2.470 2.470 2.310 2.390 31,479 +0.01(+0.42%)
Feb 27, 2023 2.350 2.390 2.300 2.380 24,129 +0.07(+3.03%)
Feb 24, 2023 2.300 2.485 2.300 2.310 26,775 -0.05(-2.12%)
Feb 23, 2023 2.300 2.489 2.300 2.360 23,305 +0.06(+2.61%)
Feb 22, 2023 2.300 2.400 2.300 2.300 28,384 -0.03(-1.29%)
Feb 21, 2023 2.570 2.618 2.330 2.330 22,218 -0.28(-10.73%)
Feb 17, 2023 2.610 2.659 2.580 2.610 24,145 -0.06(-2.25%)
Feb 16, 2023 2.560 2.729 2.550 2.670 29,597 +0.11(+4.30%)
Feb 15, 2023 2.440 2.590 2.345 2.560 67,807 +0.17(+7.11%)
Feb 14, 2023 2.380 2.570 2.310 2.390 87,158 -0.06(-2.45%)
Feb 13, 2023 2.560 2.560 2.400 2.450 38,918 -0.01(-0.41%)
Feb 10, 2023 2.380 2.530 2.300 2.460 28,310 +0.01(+0.41%)
Feb 09, 2023 2.530 2.580 2.410 2.450 32,761 -0.07(-2.78%)
Feb 08, 2023 2.590 2.670 2.347 2.520 50,601 -0.13(-4.91%)
Feb 07, 2023 2.710 2.740 2.611 2.650 36,245 -0.10(-3.64%)
Feb 06, 2023 2.970 2.970 2.560 2.750 102,310 -0.22(-7.41%)
Feb 03, 2023 2.920 3.020 2.780 2.970 130,913 +0.17(+6.07%)
Feb 02, 2023 2.460 2.840 2.420 2.800 175,143 +0.47(+20.17%)
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.