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 29, 2022 3.270 3.350 3.010 3.060 378,498 -0.30(-8.93%)
Jul 28, 2022 3.400 3.450 3.210 3.360 273,480 -0.11(-3.17%)
Jul 27, 2022 3.390 3.510 3.180 3.470 218,574 +0.13(+3.89%)
Jul 26, 2022 3.400 3.500 3.230 3.340 290,809 -0.16(-4.57%)
Jul 25, 2022 3.570 3.610 3.310 3.500 441,149 -0.13(-3.58%)
Jul 22, 2022 3.710 3.744 3.530 3.630 236,722 -0.08(-2.16%)
Jul 21, 2022 3.930 4.070 3.670 3.710 325,217 -0.31(-7.71%)
Jul 20, 2022 3.700 4.090 3.700 4.020 340,992 +0.27(+7.20%)
Jul 19, 2022 3.300 3.790 3.300 3.750 311,306 +0.47(+14.33%)
Jul 18, 2022 3.520 3.650 3.210 3.280 365,219 -0.21(-6.02%)
Jul 15, 2022 3.350 3.520 3.300 3.490 224,878 +0.09(+2.65%)
Jul 14, 2022 3.580 3.710 3.310 3.400 208,736 -0.18(-5.03%)
Jul 13, 2022 3.440 3.700 3.432 3.580 237,090 +0.01(+0.28%)
Jul 12, 2022 3.610 3.700 3.410 3.570 351,869 +0.00(+0.00%)
Jul 11, 2022 3.890 3.925 3.510 3.570 558,060 -0.38(-9.62%)
Jul 08, 2022 3.680 3.960 3.660 3.950 732,829 +0.16(+4.22%)
Jul 07, 2022 3.820 3.970 3.610 3.790 2,367,950 +0.06(+1.61%)
Jul 06, 2022 3.340 3.860 3.160 3.730 1,515,211 +0.44(+13.37%)
Jul 05, 2022 2.920 3.440 2.840 3.290 1,165,187 +0.37(+12.67%)
Jul 01, 2022 2.790 3.090 2.670 2.920 2,378,910 +0.11(+3.91%)
Jun 30, 2022 2.450 2.960 2.320 2.810 5,840,631 +0.36(+14.69%)
Jun 29, 2022 2.470 2.780 2.130 2.450 64,503,816 +0.43(+21.29%)
Jun 28, 2022 2.020 2.100 1.919 2.020 428,559 +0.02(+1.00%)
Jun 27, 2022 2.150 2.230 2.000 2.000 131,494 -0.22(-9.91%)
Jun 24, 2022 2.240 2.340 2.160 2.220 205,937 -0.05(-2.20%)
Jun 23, 2022 1.910 2.330 1.910 2.270 565,347 +0.33(+17.01%)
Jun 22, 2022 2.070 2.150 1.940 1.940 224,836 -0.13(-6.28%)
Jun 21, 2022 2.020 2.229 2.020 2.070 85,572 +0.05(+2.48%)
Jun 17, 2022 2.210 2.430 1.990 2.020 411,838 -0.21(-9.42%)
Jun 16, 2022 2.130 2.400 2.130 2.230 251,614 +0.02(+0.90%)
Jun 15, 2022 2.280 2.330 2.200 2.210 109,634 -0.06(-2.64%)
Jun 14, 2022 2.350 2.350 2.141 2.270 47,555 +0.01(+0.44%)
Jun 13, 2022 2.360 2.475 2.230 2.260 57,792 -0.12(-5.04%)
Jun 10, 2022 2.350 2.490 2.220 2.380 78,663 +0.02(+0.85%)
Jun 09, 2022 2.470 2.470 2.350 2.360 63,364 -0.07(-2.88%)
Jun 08, 2022 2.430 2.470 2.395 2.430 56,603 -0.04(-1.62%)
Jun 07, 2022 2.520 2.530 2.390 2.470 61,977 -0.01(-0.40%)
Jun 06, 2022 2.580 2.580 2.430 2.480 94,848 -0.03(-1.20%)
Jun 03, 2022 2.460 2.536 2.420 2.510 61,899 +0.00(+0.00%)
Jun 02, 2022 2.410 2.680 2.380 2.510 102,928 +0.08(+3.29%)
Jun 01, 2022 2.410 2.550 2.390 2.430 195,788 +0.01(+0.41%)
May 31, 2022 2.350 2.430 2.240 2.420 132,306 +0.03(+1.26%)
May 27, 2022 2.260 2.390 2.240 2.390 116,360 +0.11(+4.82%)
May 26, 2022 2.230 2.300 2.200 2.280 88,271 +0.08(+3.64%)
May 25, 2022 2.400 2.400 2.200 2.200 129,279 +0.00(+0.00%)
May 24, 2022 2.230 2.230 2.070 2.200 77,654 -0.05(-2.22%)
May 23, 2022 2.310 2.310 2.170 2.250 52,686 +0.00(+0.00%)
May 20, 2022 2.200 2.300 2.160 2.250 66,104 +0.03(+1.35%)
May 19, 2022 2.230 2.340 2.220 2.220 96,423 -0.02(-0.89%)
May 18, 2022 2.220 2.325 2.170 2.240 99,804 +0.00(+0.00%)
May 17, 2022 2.310 2.310 2.180 2.240 77,214 +0.02(+0.90%)
May 16, 2022 2.210 2.300 2.160 2.220 118,007 +0.01(+0.45%)
May 13, 2022 2.090 2.300 2.010 2.210 181,005 +0.16(+7.80%)
May 12, 2022 1.940 2.130 1.920 2.050 118,467 +0.07(+3.54%)
May 11, 2022 2.220 2.250 1.910 1.980 309,119 -0.26(-11.61%)
May 10, 2022 2.100 2.270 2.100 2.240 152,155 +0.14(+6.67%)
May 09, 2022 2.200 2.340 2.010 2.100 365,919 -0.22(-9.48%)
May 06, 2022 2.420 2.500 2.300 2.320 174,544 -0.18(-7.20%)
May 05, 2022 2.590 2.600 2.450 2.500 278,633 -0.15(-5.66%)
May 04, 2022 2.550 2.710 2.417 2.650 152,617 +0.11(+4.33%)
May 03, 2022 2.430 2.650 2.370 2.540 78,035 +0.03(+1.20%)
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.