Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevi Therapeutics Inc (NQ: TRVI )

2.570 -0.020 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 2.420 2.420 2.420 112,484 -0.12(-4.72%)
Dec 30, 2020 2.650 2.700 2.470 2.540 112,484 -0.11(-4.15%)
Dec 29, 2020 2.660 2.800 2.530 2.650 99,548 -0.04(-1.30%)
Dec 28, 2020 2.860 3.000 2.620 2.685 132,114 -0.10(-3.76%)
Dec 24, 2020 2.840 2.840 2.650 2.790 57,800 +0.12(+4.49%)
Dec 23, 2020 2.860 2.860 2.600 2.670 122,717 -0.03(-1.11%)
Dec 22, 2020 2.940 2.955 2.500 2.700 177,166 -0.24(-8.16%)
Dec 21, 2020 2.980 2.980 2.830 2.940 54,162 +0.08(+2.80%)
Dec 18, 2020 3.000 3.000 2.850 2.860 17,900 -0.09(-3.05%)
Dec 17, 2020 3.290 3.290 2.820 2.950 60,012 +0.01(+0.34%)
Dec 16, 2020 2.995 3.000 2.932 2.940 21,694 -0.03(-1.01%)
Dec 15, 2020 2.950 2.970 2.885 2.970 30,036 +0.04(+1.37%)
Dec 14, 2020 3.080 3.130 2.510 2.930 202,407 -0.20(-6.39%)
Dec 11, 2020 3.300 3.420 3.070 3.130 40,900 -0.04(-1.11%)
Dec 10, 2020 2.860 3.500 2.860 3.165 294,187 +0.31(+10.66%)
Dec 09, 2020 2.970 3.000 2.690 2.860 23,761 -0.11(-3.70%)
Dec 08, 2020 3.000 3.020 2.970 2.970 18,355 -0.03(-1.16%)
Dec 07, 2020 3.100 3.100 2.950 3.005 26,907 -0.04(-1.48%)
Dec 04, 2020 3.050 3.100 3.000 3.050 41,100 +0.04(+1.33%)
Dec 03, 2020 3.020 3.050 2.950 3.010 25,118 +0.01(+0.33%)
Dec 02, 2020 3.100 3.100 2.940 3.000 63,334 -0.03(-0.99%)
Dec 01, 2020 3.060 3.100 2.990 3.030 6,809 -0.02(-0.66%)
Nov 30, 2020 3.130 3.130 3.030 3.050 30,485 -0.04(-1.13%)
Nov 27, 2020 3.050 3.176 3.010 3.085 21,400 -0.00(-0.16%)
Nov 25, 2020 3.070 3.110 3.060 3.090 5,600 +0.03(+0.98%)
Nov 24, 2020 3.040 3.100 3.020 3.060 22,175 +0.02(+0.66%)
Nov 23, 2020 2.990 3.233 2.990 3.040 21,033 +0.00(+0.00%)
Nov 20, 2020 3.120 3.230 3.020 3.040 14,600 +0.04(+1.33%)
Nov 19, 2020 3.170 3.334 2.900 3.000 45,153 -0.12(-3.85%)
Nov 18, 2020 3.070 3.215 3.070 3.120 10,104 +0.02(+0.65%)
Nov 17, 2020 3.310 3.350 2.980 3.100 29,341 -0.22(-6.63%)
Nov 16, 2020 3.438 3.438 3.276 3.320 10,427 -0.04(-1.19%)
Nov 13, 2020 3.415 3.769 3.020 3.360 44,300 -0.14(-4.00%)
Nov 12, 2020 3.830 3.884 3.400 3.500 28,460 -0.32(-8.28%)
Nov 11, 2020 3.423 3.975 3.413 3.816 72,491 +0.50(+14.94%)
Nov 10, 2020 3.420 3.500 3.220 3.320 11,562 -0.04(-1.19%)
Nov 09, 2020 3.330 3.510 3.210 3.360 7,674 +0.12(+3.70%)
Nov 06, 2020 3.336 3.336 3.170 3.240 10,200 -0.16(-4.71%)
Nov 05, 2020 3.390 3.400 3.241 3.400 2,914 +0.01(+0.29%)
Nov 04, 2020 3.420 3.480 3.370 3.390 3,371 -0.01(-0.29%)
Nov 03, 2020 3.400 3.490 3.290 3.400 7,885 +0.07(+2.10%)
Nov 02, 2020 3.290 3.340 3.206 3.330 4,379 +0.11(+3.42%)
Oct 30, 2020 3.320 3.421 3.120 3.220 8,800 +0.04(+1.26%)
Oct 29, 2020 3.330 3.350 3.180 3.180 7,164 +0.05(+1.60%)
Oct 28, 2020 3.210 3.290 3.020 3.130 8,823 -0.18(-5.44%)
Oct 27, 2020 3.340 3.350 3.250 3.310 15,851 -0.04(-1.05%)
Oct 26, 2020 3.490 3.590 3.280 3.345 12,303 -0.13(-3.88%)
Oct 23, 2020 3.500 3.519 3.440 3.480 6,700 +0.01(+0.29%)
Oct 22, 2020 3.440 3.520 3.420 3.470 10,666 -0.01(-0.29%)
Oct 21, 2020 3.450 3.580 3.450 3.480 30,777 -0.01(-0.29%)
Oct 20, 2020 3.650 3.650 3.430 3.490 11,780 -0.01(-0.29%)
Oct 19, 2020 3.497 3.520 3.425 3.500 19,678 +0.01(+0.29%)
Oct 16, 2020 3.550 3.600 3.270 3.490 61,300 +0.00(+0.00%)
Oct 15, 2020 3.650 3.665 3.360 3.490 18,963 -0.16(-4.38%)
Oct 14, 2020 3.630 3.771 3.612 3.650 12,890 -0.05(-1.35%)
Oct 13, 2020 3.810 3.850 3.600 3.700 20,070 -0.07(-1.86%)
Oct 12, 2020 3.891 3.897 3.770 3.770 4,655 -0.08(-2.08%)
Oct 09, 2020 3.830 3.889 3.750 3.850 10,900 -0.05(-1.28%)
Oct 08, 2020 3.840 3.915 3.780 3.900 21,022 +0.03(+0.78%)
Oct 07, 2020 3.790 3.900 3.779 3.870 14,973 +0.01(+0.26%)
Oct 06, 2020 3.830 3.940 3.795 3.860 38,117 -0.03(-0.77%)
Oct 05, 2020 3.850 3.900 3.750 3.890 23,900 -0.02(-0.51%)
Oct 02, 2020 3.995 3.995 3.880 3.910 15,600 -0.08(-2.01%)
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.