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 29, 2022 2.740 2.870 2.610 2.700 135,073 -0.07(-2.53%)
Apr 28, 2022 2.980 3.002 2.692 2.770 191,145 -0.21(-7.05%)
Apr 27, 2022 2.910 3.010 2.760 2.980 132,014 +0.18(+6.43%)
Apr 26, 2022 3.200 3.247 2.800 2.800 419,770 -0.43(-13.31%)
Apr 25, 2022 3.450 3.500 3.160 3.230 312,666 -0.11(-3.29%)
Apr 22, 2022 3.390 3.480 3.280 3.340 183,146 +0.02(+0.60%)
Apr 21, 2022 3.350 3.480 3.251 3.320 158,030 +0.01(+0.30%)
Apr 20, 2022 3.300 3.380 3.140 3.310 200,394 -0.04(-1.19%)
Apr 19, 2022 3.450 3.600 3.200 3.350 1,011,534 -0.04(-1.18%)
Apr 18, 2022 3.400 3.731 3.310 3.390 1,625,224 +0.11(+3.35%)
Apr 14, 2022 2.920 3.430 2.860 3.280 2,884,798 +0.50(+17.99%)
Apr 13, 2022 2.700 2.900 2.650 2.780 1,468,618 +0.03(+1.09%)
Apr 12, 2022 2.670 2.900 2.637 2.750 678,636 +0.03(+1.10%)
Apr 11, 2022 2.650 2.970 2.640 2.720 2,527,706 +0.04(+1.49%)
Apr 08, 2022 2.870 2.980 2.502 2.680 1,982,941 -0.30(-10.07%)
Apr 07, 2022 2.030 3.200 2.030 2.980 21,382,558 +1.08(+56.84%)
Apr 06, 2022 1.840 1.950 1.786 1.900 220,892 +0.10(+5.56%)
Apr 05, 2022 2.000 2.050 1.770 1.800 261,186 -0.17(-8.63%)
Apr 04, 2022 1.930 2.100 1.930 1.970 156,176 +0.07(+3.68%)
Apr 01, 2022 2.300 2.350 1.850 1.900 455,589 -0.30(-13.64%)
Mar 31, 2022 2.300 2.480 2.160 2.200 298,224 -0.19(-7.95%)
Mar 30, 2022 2.540 2.639 2.280 2.390 672,170 -0.09(-3.63%)
Mar 29, 2022 2.250 2.800 2.050 2.480 1,262,665 +0.32(+14.81%)
Mar 28, 2022 2.120 2.160 2.040 2.160 202,366 +0.06(+2.86%)
Mar 25, 2022 2.080 2.100 2.000 2.100 164,384 +0.13(+6.60%)
Mar 24, 2022 2.220 2.230 1.810 1.970 405,884 -0.23(-10.45%)
Mar 23, 2022 2.250 2.300 2.140 2.200 327,164 -0.03(-1.35%)
Mar 22, 2022 1.950 2.270 1.950 2.230 686,871 +0.28(+14.36%)
Mar 21, 2022 1.580 1.950 1.578 1.950 285,768 +0.27(+16.07%)
Mar 18, 2022 1.500 1.680 1.430 1.680 313,699 +0.15(+9.80%)
Mar 17, 2022 1.430 1.750 1.390 1.530 342,489 +0.07(+4.79%)
Mar 16, 2022 1.480 1.540 1.460 1.460 248,585 +0.00(+0.00%)
Mar 15, 2022 1.350 1.540 1.350 1.460 124,668 +0.14(+10.61%)
Mar 14, 2022 1.550 1.550 1.310 1.320 196,601 -0.19(-12.58%)
Mar 11, 2022 1.530 1.630 1.510 1.510 265,554 -0.05(-3.21%)
Mar 10, 2022 1.740 1.740 1.500 1.560 571,050 -0.16(-9.30%)
Mar 09, 2022 1.670 1.920 1.625 1.720 605,175 +0.13(+8.18%)
Mar 08, 2022 1.540 1.677 1.460 1.590 636,349 +0.07(+4.61%)
Mar 07, 2022 1.230 1.530 1.190 1.520 1,074,248 +0.26(+20.63%)
Mar 04, 2022 1.170 1.395 1.160 1.260 1,402,457 +0.07(+5.88%)
Mar 03, 2022 1.010 1.230 0.9500 1.190 1,767,480 +0.04(+3.48%)
Mar 02, 2022 0.8700 1.590 0.7820 1.150 14,357,983 +0.28(+32.02%)
Mar 01, 2022 0.6790 0.8889 0.6174 0.8711 3,403,666 +0.23(+36.11%)
Feb 28, 2022 0.5200 0.6800 0.5125 0.6400 450,393 +0.10(+17.93%)
Feb 25, 2022 0.5264 0.5600 0.4950 0.5427 739,496 +0.05(+10.76%)
Feb 24, 2022 0.5000 0.6430 0.4601 0.4900 5,020,066 +0.03(+6.52%)
Feb 23, 2022 0.4820 0.5133 0.4600 0.4600 160,981 -0.01(-2.36%)
Feb 22, 2022 0.5000 0.5010 0.4600 0.4711 74,381 -0.03(-5.97%)
Feb 18, 2022 0.5010 0 +0.02(+3.30%)
Feb 17, 2022 0.4801 0.5175 0.4800 0.4850 155,551 -0.03(-5.66%)
Feb 16, 2022 0.5090 0.5300 0.4900 0.5141 211,854 -0.01(-0.96%)
Feb 15, 2022 0.5100 0.5400 0.5050 0.5191 331,793 +0.01(+2.33%)
Feb 14, 2022 0.5110 0.5500 0.5000 0.5073 276,906 -0.00(-0.72%)
Feb 11, 2022 0.5279 0.5286 0.4958 0.5110 184,682 -0.02(-3.20%)
Feb 10, 2022 0.5600 0.5600 0.5100 0.5279 478,662 +0.02(+4.47%)
Feb 09, 2022 0.5900 0.6199 0.5053 0.5053 356,949 -0.12(-18.81%)
Feb 08, 2022 0.6200 0.6400 0.5900 0.6224 47,069 +0.01(+1.27%)
Feb 07, 2022 0.6528 0.6528 0.6000 0.6146 57,592 -0.01(-0.87%)
Feb 04, 2022 0.6300 0.6650 0.5801 0.6200 211,948 -0.02(-3.13%)
Feb 03, 2022 0.7400 0.6400 0.6400 203,423 -0.03(-4.48%)
Feb 02, 2022 0.7000 0.7450 0.6600 0.6700 212,984 -0.03(-4.27%)
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.