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 (%)
Jun 30, 2020 7.040 7.540 6.560 6.580 59,351 -0.29(-4.22%)
Jun 29, 2020 5.520 7.500 5.380 6.870 153,689 +0.82(+13.55%)
Jun 26, 2020 5.265 6.050 5.265 6.050 108,800 +0.25(+4.31%)
Jun 25, 2020 5.470 6.000 5.083 5.800 68,272 +0.32(+5.84%)
Jun 24, 2020 5.700 5.840 5.300 5.480 33,648 -0.26(-4.53%)
Jun 23, 2020 5.710 5.740 5.300 5.740 41,562 +0.00(+0.00%)
Jun 22, 2020 5.500 5.950 5.150 5.740 31,763 +0.37(+6.79%)
Jun 19, 2020 5.660 6.100 5.030 5.375 101,900 -0.24(-4.19%)
Jun 18, 2020 5.400 6.000 4.760 5.610 62,206 +0.21(+3.89%)
Jun 17, 2020 5.160 5.799 4.910 5.400 76,772 +0.25(+4.85%)
Jun 16, 2020 4.890 5.301 4.630 5.150 137,138 +0.24(+4.89%)
Jun 15, 2020 4.470 4.930 3.900 4.910 100,098 +0.37(+8.15%)
Jun 12, 2020 4.050 4.540 3.800 4.540 60,000 +0.44(+10.73%)
Jun 11, 2020 3.950 4.100 3.700 4.100 125,143 -0.06(-1.44%)
Jun 10, 2020 4.040 4.180 3.840 4.160 55,320 +0.15(+3.74%)
Jun 09, 2020 4.210 4.240 3.722 4.010 93,674 -0.01(-0.25%)
Jun 08, 2020 4.400 4.740 3.820 4.020 168,142 -0.41(-9.26%)
Jun 05, 2020 4.080 4.770 3.910 4.430 247,300 +0.18(+4.24%)
Jun 04, 2020 3.720 4.400 3.350 4.250 222,254 +0.49(+13.03%)
Jun 03, 2020 3.800 4.000 3.450 3.760 237,417 +0.16(+4.44%)
Jun 02, 2020 3.690 3.710 3.140 3.600 350,223 +0.20(+5.88%)
Jun 01, 2020 2.810 3.590 2.680 3.400 537,275 +0.66(+24.09%)
May 29, 2020 2.970 3.000 2.700 2.740 290,500 -0.03(-1.08%)
May 28, 2020 2.810 2.960 2.730 2.770 254,057 +0.00(+0.00%)
May 27, 2020 2.690 2.796 2.630 2.770 43,540 +0.08(+2.97%)
May 26, 2020 2.820 2.820 2.690 2.690 7,690 -0.01(-0.37%)
May 22, 2020 2.630 2.810 2.630 2.700 18,100 +0.04(+1.50%)
May 21, 2020 2.830 2.860 2.660 2.660 77,233 -0.04(-1.48%)
May 20, 2020 2.750 2.840 2.680 2.700 29,301 +0.04(+1.50%)
May 19, 2020 2.800 2.800 2.660 2.660 16,840 -0.10(-3.62%)
May 18, 2020 2.800 2.900 2.660 2.760 21,656 -0.05(-1.78%)
May 15, 2020 2.800 2.825 2.695 2.810 34,200 +0.01(+0.36%)
May 14, 2020 2.780 2.917 2.720 2.800 17,388 -0.01(-0.36%)
May 13, 2020 2.870 2.990 2.760 2.810 126,113 -0.04(-1.40%)
May 12, 2020 2.870 2.870 2.780 2.850 33,441 +0.06(+2.15%)
May 11, 2020 2.650 2.840 2.650 2.790 28,246 +0.14(+5.28%)
May 08, 2020 2.699 2.750 2.645 2.650 12,700 -0.02(-0.56%)
May 07, 2020 2.600 2.711 2.600 2.665 24,163 +0.02(+0.57%)
May 06, 2020 2.820 2.900 2.600 2.650 14,282 -0.06(-2.21%)
May 05, 2020 2.510 2.820 2.510 2.710 12,951 +0.20(+7.97%)
May 04, 2020 2.870 2.900 2.500 2.510 30,125 -0.18(-6.69%)
May 01, 2020 2.960 2.960 2.610 2.690 22,300 -0.18(-6.27%)
Apr 30, 2020 2.950 2.980 2.850 2.870 17,034 +0.01(+0.35%)
Apr 29, 2020 2.900 3.030 2.720 2.860 37,735 -0.07(-2.39%)
Apr 28, 2020 3.010 3.030 2.790 2.930 46,729 +0.00(+0.00%)
Apr 27, 2020 2.790 2.940 2.712 2.930 30,530 +0.05(+1.74%)
Apr 24, 2020 2.800 2.979 2.729 2.880 61,400 +0.18(+6.67%)
Apr 23, 2020 2.640 2.750 2.600 2.700 25,118 +0.06(+2.27%)
Apr 22, 2020 2.700 2.736 2.600 2.640 25,077 -0.10(-3.65%)
Apr 21, 2020 2.730 2.780 2.670 2.740 16,620 -0.01(-0.36%)
Apr 20, 2020 2.880 2.880 2.610 2.750 18,276 +0.03(+1.10%)
Apr 17, 2020 2.860 2.890 2.600 2.720 48,800 +0.07(+2.64%)
Apr 16, 2020 2.990 2.990 2.600 2.650 22,320 -0.21(-7.18%)
Apr 15, 2020 3.080 3.100 2.800 2.855 19,604 -0.14(-4.52%)
Apr 14, 2020 2.900 3.040 2.770 2.990 27,264 +0.27(+9.93%)
Apr 13, 2020 2.730 2.780 2.558 2.720 21,664 +0.02(+0.74%)
Apr 09, 2020 2.510 2.760 2.500 2.700 37,800 +0.11(+4.19%)
Apr 08, 2020 2.740 2.825 2.400 2.591 23,717 -0.09(-3.31%)
Apr 07, 2020 2.700 2.800 2.400 2.680 26,900 +0.03(+1.13%)
Apr 06, 2020 3.170 3.170 2.560 2.650 24,513 -0.05(-1.85%)
Apr 03, 2020 3.190 3.480 2.500 2.700 32,000 +0.04(+1.50%)
Apr 02, 2020 2.920 3.220 2.650 2.660 55,570 -0.48(-15.29%)
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.