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, 2020 2.190 6.000 1.950 3.290 3,332,170 +1.58(+92.40%)
Mar 30, 2020 2.450 2.950 1.330 1.710 97,342 -0.59(-25.65%)
Mar 27, 2020 2.260 2.630 2.250 2.300 5,000 -0.34(-12.78%)
Mar 26, 2020 2.980 2.980 2.231 2.637 8,214 +0.01(+0.27%)
Mar 25, 2020 2.464 2.710 2.336 2.630 10,134 +0.04(+1.54%)
Mar 24, 2020 2.010 2.821 2.010 2.590 4,336 +0.23(+9.75%)
Mar 23, 2020 3.300 3.300 2.330 2.360 15,717 -0.61(-20.54%)
Mar 20, 2020 3.730 3.748 2.803 2.970 4,200 -0.76(-20.38%)
Mar 19, 2020 3.650 4.395 3.650 3.730 11,218 +0.48(+14.93%)
Mar 18, 2020 4.170 4.551 2.010 3.245 17,293 -0.84(-20.65%)
Mar 17, 2020 3.720 5.520 3.720 4.090 47,345 +0.38(+10.24%)
Mar 16, 2020 3.180 4.390 3.080 3.710 17,162 +1.21(+48.40%)
Mar 13, 2020 3.033 3.033 2.440 2.500 18,000 -0.85(-25.37%)
Mar 12, 2020 2.060 3.520 2.060 3.350 11,096 +0.15(+4.69%)
Mar 11, 2020 3.400 3.510 3.160 3.200 2,209 -0.70(-17.95%)
Mar 10, 2020 4.200 4.200 3.859 3.900 1,600 -0.77(-16.40%)
Mar 09, 2020 4.900 4.900 4.010 4.665 1,685 -0.33(-6.70%)
Mar 06, 2020 4.930 5.130 4.930 5.000 2,400 +0.37(+7.99%)
Mar 05, 2020 4.570 4.630 4.570 4.630 774 -0.38(-7.51%)
Mar 04, 2020 5.006 5.006 5.006 5.006 329 +0.07(+1.34%)
Mar 03, 2020 5.040 5.040 4.939 4.940 858 -0.25(-4.82%)
Mar 02, 2020 5.190 5.190 5.190 73 +0.00(+0.00%)
Feb 28, 2020 5.000 5.190 4.620 5.190 4,400 -0.31(-5.64%)
Feb 27, 2020 5.220 5.500 5.120 5.500 4,199 -0.30(-5.17%)
Feb 26, 2020 5.050 5.800 5.050 5.800 13,178 +0.07(+1.22%)
Feb 25, 2020 5.810 5.810 5.253 5.730 3,276 -0.14(-2.32%)
Feb 24, 2020 5.900 5.900 5.510 5.866 7,051 +0.37(+6.65%)
Feb 21, 2020 5.850 5.890 5.410 5.500 4,300 -0.23(-4.01%)
Feb 20, 2020 5.500 5.730 5.500 5.730 2,760 +0.17(+2.99%)
Feb 19, 2020 5.612 5.900 5.470 5.563 3,452 +0.36(+6.99%)
Feb 18, 2020 5.150 5.387 5.150 5.200 1,750 +0.04(+0.78%)
Feb 14, 2020 5.044 5.200 5.044 5.160 1,300 -0.34(-6.18%)
Feb 13, 2020 5.220 5.500 5.220 5.500 1,523 +0.46(+9.10%)
Feb 12, 2020 5.360 5.380 4.820 5.041 4,689 -0.18(-3.42%)
Feb 11, 2020 5.147 5.220 5.003 5.220 781 -0.09(-1.69%)
Feb 10, 2020 5.310 5.310 5.047 5.310 1,256 +0.05(+0.99%)
Feb 07, 2020 5.258 5.258 5.258 256 +0.00(+0.00%)
Feb 06, 2020 5.110 5.258 5.110 5.258 900 -0.12(-2.27%)
Feb 05, 2020 4.890 5.380 4.890 5.380 1,204 +0.73(+15.71%)
Feb 04, 2020 4.875 4.875 4.649 4.649 1,691 -0.02(-0.44%)
Feb 03, 2020 4.850 4.880 4.630 4.670 2,545 -0.31(-6.22%)
Jan 31, 2020 5.030 5.140 4.780 4.980 10,200 -0.27(-5.14%)
Jan 30, 2020 5.032 5.250 4.794 5.250 3,338 -0.09(-1.69%)
Jan 29, 2020 5.080 5.370 4.728 5.340 7,263 +0.20(+3.89%)
Jan 28, 2020 5.140 5.140 5.140 5.140 360 +0.28(+5.76%)
Jan 27, 2020 4.840 5.230 4.840 4.860 1,889 -0.32(-6.18%)
Jan 24, 2020 5.180 5.180 4.718 5.180 10,600 +0.19(+3.81%)
Jan 23, 2020 4.960 5.090 4.620 4.990 6,957 -0.18(-3.48%)
Jan 22, 2020 5.025 5.170 5.024 5.170 1,212 -0.03(-0.58%)
Jan 21, 2020 5.100 5.230 5.000 5.200 5,736 -0.13(-2.44%)
Jan 17, 2020 5.370 5.388 5.030 5.330 5,800 -0.02(-0.37%)
Jan 16, 2020 5.098 5.350 5.098 5.350 3,283 +0.05(+0.94%)
Jan 15, 2020 5.250 5.673 4.727 5.300 12,475 +0.29(+5.79%)
Jan 14, 2020 5.400 5.660 4.550 5.010 14,080 -0.19(-3.65%)
Jan 13, 2020 5.350 5.682 5.200 5.200 15,819 -0.03(-0.57%)
Jan 10, 2020 5.250 5.370 5.000 5.230 10,400 +0.06(+1.17%)
Jan 09, 2020 4.560 5.170 4.490 5.170 74,877 +0.76(+17.23%)
Jan 08, 2020 4.480 4.587 4.240 4.410 6,350 +0.03(+0.78%)
Jan 07, 2020 4.460 4.600 4.300 4.376 4,579 +0.00(+0.09%)
Jan 06, 2020 4.490 4.886 4.028 4.372 20,944 +0.09(+2.06%)
Jan 03, 2020 3.740 5.301 3.730 4.284 57,500 +0.53(+14.23%)
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.