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 (%)
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%)
Feb 01, 2023 2.420 2.490 2.320 2.330 24,212 +0.00(+0.00%)
Jan 31, 2023 2.320 2.400 2.250 2.330 54,187 -0.03(-1.27%)
Jan 30, 2023 2.460 2.500 2.350 2.360 28,043 -0.10(-4.07%)
Jan 27, 2023 2.330 2.610 2.300 2.460 45,202 +0.13(+5.58%)
Jan 26, 2023 2.360 2.450 2.320 2.330 22,000 -0.02(-0.85%)
Jan 25, 2023 2.310 2.410 2.310 2.350 14,458 +0.04(+1.73%)
Jan 24, 2023 2.380 2.480 2.310 2.310 18,222 +0.02(+0.87%)
Jan 23, 2023 2.430 2.480 2.257 2.290 35,815 -0.04(-1.72%)
Jan 20, 2023 2.250 2.430 2.250 2.330 16,363 +0.08(+3.56%)
Jan 19, 2023 2.440 2.610 2.250 2.250 63,089 -0.44(-16.36%)
Jan 18, 2023 2.880 2.900 2.600 2.690 27,679 -0.13(-4.61%)
Jan 17, 2023 2.660 2.880 2.520 2.820 46,731 +0.20(+7.63%)
Jan 13, 2023 2.600 2.650 2.550 2.620 25,651 +0.01(+0.38%)
Jan 12, 2023 2.455 2.610 2.416 2.610 24,966 +0.06(+2.35%)
Jan 11, 2023 2.540 2.559 2.380 2.550 39,509 +0.05(+2.00%)
Jan 10, 2023 2.170 2.500 2.170 2.500 109,583 +0.24(+10.62%)
Jan 09, 2023 2.220 2.260 2.110 2.260 30,316 +0.03(+1.35%)
Jan 06, 2023 2.260 2.300 2.200 2.230 19,503 -0.07(-3.04%)
Jan 05, 2023 2.080 2.300 2.040 2.300 51,149 +0.18(+8.49%)
Jan 04, 2023 2.000 2.140 1.950 2.120 96,722 +0.09(+4.43%)
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.