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

Trevi Therapeutics Inc (NQ: TRVI )

2.920 -0.020 (-0.68%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 7, 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 (%)
Feb 29, 2024 2.930 3.040 2.770 2.920 311,853 -0.01(-0.34%)
Feb 28, 2024 2.820 3.010 2.620 2.930 320,423 +0.16(+5.78%)
Feb 27, 2024 2.710 2.835 2.600 2.770 217,247 +0.06(+2.21%)
Feb 26, 2024 2.440 2.840 2.430 2.710 435,528 +0.22(+8.84%)
Feb 23, 2024 2.600 2.640 2.400 2.490 318,951 -0.11(-4.23%)
Feb 22, 2024 2.840 2.960 2.480 2.600 419,718 -0.05(-1.89%)
Feb 21, 2024 2.650 2.780 2.419 2.650 414,544 -0.09(-3.28%)
Feb 20, 2024 2.750 3.220 2.650 2.740 909,326 +0.01(+0.37%)
Feb 16, 2024 2.390 2.800 2.251 2.730 1,335,083 +0.35(+14.71%)
Feb 15, 2024 2.140 2.400 2.127 2.380 915,250 +0.26(+12.26%)
Feb 14, 2024 1.900 2.150 1.860 2.120 502,477 +0.27(+14.59%)
Feb 13, 2024 1.770 1.875 1.690 1.850 258,899 +0.08(+4.52%)
Feb 12, 2024 1.670 1.790 1.650 1.770 246,561 +0.13(+7.93%)
Feb 09, 2024 1.560 1.660 1.519 1.640 113,964 +0.13(+8.61%)
Feb 08, 2024 1.440 1.540 1.390 1.510 157,566 +0.04(+2.72%)
Feb 07, 2024 1.440 1.490 1.440 1.470 106,118 +0.01(+0.68%)
Feb 06, 2024 1.400 1.470 1.400 1.460 86,833 +0.06(+4.29%)
Feb 05, 2024 1.410 1.470 1.385 1.400 175,386 +0.01(+0.72%)
Feb 02, 2024 1.430 1.480 1.350 1.390 188,141 +0.00(+0.00%)
Feb 01, 2024 1.460 1.520 1.370 1.390 98,623 -0.03(-2.11%)
Jan 31, 2024 1.540 1.540 1.420 1.420 84,501 -0.10(-6.58%)
Jan 30, 2024 1.590 1.607 1.500 1.520 45,370 -0.07(-4.40%)
Jan 29, 2024 1.590 1.626 1.500 1.590 136,695 +0.03(+1.92%)
Jan 26, 2024 1.340 1.660 1.340 1.560 448,957 +0.23(+17.29%)
Jan 25, 2024 1.360 1.380 1.310 1.330 105,125 -0.00(-0.37%)
Jan 24, 2024 1.350 1.380 1.330 1.335 103,786 -0.02(-1.11%)
Jan 23, 2024 1.310 1.360 1.300 1.350 172,689 +0.04(+3.05%)
Jan 22, 2024 1.360 1.370 1.270 1.310 242,553 -0.04(-2.96%)
Jan 19, 2024 1.370 1.395 1.340 1.350 105,609 -0.01(-0.74%)
Jan 18, 2024 1.370 1.390 1.350 1.360 84,907 +0.01(+0.74%)
Jan 17, 2024 1.340 1.370 1.330 1.350 163,516 -0.01(-0.74%)
Jan 16, 2024 1.420 1.474 1.350 1.360 139,729 -0.06(-4.23%)
Jan 12, 2024 1.460 1.540 1.410 1.420 131,096 -0.04(-2.74%)
Jan 11, 2024 1.400 1.480 1.330 1.460 206,506 +0.13(+9.77%)
Jan 10, 2024 1.380 1.420 1.320 1.330 201,120 -0.02(-1.48%)
Jan 09, 2024 1.360 1.390 1.320 1.350 137,445 -0.01(-0.74%)
Jan 08, 2024 1.320 1.400 1.300 1.360 118,881 +0.04(+3.03%)
Jan 05, 2024 1.400 1.425 1.320 1.320 166,397 -0.06(-4.35%)
Jan 04, 2024 1.340 1.410 1.290 1.380 151,708 +0.07(+5.34%)
Jan 03, 2024 1.290 1.370 1.290 1.310 231,440 +0.01(+0.77%)
Jan 02, 2024 1.360 1.385 1.300 1.300 424,956 -0.04(-2.99%)
Dec 29, 2023 1.400 1.420 1.330 1.340 213,192 -0.05(-3.60%)
Dec 28, 2023 1.430 1.470 1.390 1.390 153,319 -0.05(-3.47%)
Dec 27, 2023 1.450 1.500 1.400 1.440 363,744 +0.01(+0.70%)
Dec 26, 2023 1.410 1.470 1.392 1.430 204,916 +0.04(+2.88%)
Dec 22, 2023 1.350 1.500 1.350 1.390 214,449 +0.03(+2.21%)
Dec 21, 2023 1.320 1.380 1.270 1.360 527,757 +0.07(+5.43%)
Dec 20, 2023 1.330 1.380 1.260 1.290 454,856 -0.01(-0.77%)
Dec 19, 2023 1.270 1.330 1.265 1.300 310,705 +0.01(+0.78%)
Dec 18, 2023 1.300 1.330 1.280 1.290 147,461 +0.01(+0.78%)
Dec 15, 2023 1.300 1.310 1.270 1.280 423,829 +0.00(+0.00%)
Dec 14, 2023 1.330 1.330 1.240 1.280 299,776 +0.01(+0.79%)
Dec 13, 2023 1.260 1.310 1.220 1.270 301,976 +0.02(+1.60%)
Dec 12, 2023 1.170 1.255 1.165 1.250 287,404 +0.10(+8.70%)
Dec 11, 2023 1.180 1.199 1.100 1.150 743,276 +0.00(+0.00%)
Dec 08, 2023 1.170 1.180 1.130 1.150 187,701 +0.06(+5.50%)
Dec 07, 2023 1.160 1.200 1.070 1.090 377,907 -0.06(-5.22%)
Dec 06, 2023 1.100 1.190 1.030 1.150 641,274 +0.08(+7.48%)
Dec 05, 2023 1.140 1.140 1.000 1.070 4,975,526 -0.04(-3.60%)
Dec 04, 2023 1.110 1.150 1.110 1.110 563,614 +0.00(+0.00%)
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.