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 (%)
Feb 26, 2021 2.930 2.930 2.770 2.820 61,700 -0.04(-1.40%)
Feb 25, 2021 2.850 2.930 2.760 2.860 115,497 -0.04(-1.38%)
Feb 24, 2021 2.900 2.990 2.860 2.900 53,010 +0.07(+2.47%)
Feb 23, 2021 2.890 2.940 2.660 2.830 96,301 -0.16(-5.35%)
Feb 22, 2021 2.950 3.080 2.900 2.990 85,674 -0.08(-2.61%)
Feb 19, 2021 3.050 3.120 2.960 3.070 62,700 +0.07(+2.50%)
Feb 18, 2021 3.130 3.210 2.980 2.995 173,793 -0.21(-6.70%)
Feb 17, 2021 3.250 3.260 3.160 3.210 75,895 -0.04(-1.23%)
Feb 16, 2021 3.270 3.300 3.170 3.250 138,014 +0.01(+0.31%)
Feb 12, 2021 3.210 3.300 3.140 3.240 90,100 +0.07(+2.21%)
Feb 11, 2021 3.280 3.370 3.150 3.170 124,532 -0.13(-3.94%)
Feb 10, 2021 3.430 3.500 3.120 3.300 188,859 -0.13(-3.79%)
Feb 09, 2021 3.550 3.590 3.350 3.430 146,708 -0.12(-3.38%)
Feb 08, 2021 3.490 3.640 3.300 3.550 288,486 +0.16(+4.72%)
Feb 05, 2021 3.470 3.470 3.170 3.390 312,900 +0.03(+0.89%)
Feb 04, 2021 3.100 3.490 3.100 3.360 542,221 +0.31(+10.16%)
Feb 03, 2021 3.110 3.185 3.010 3.050 131,839 -0.05(-1.61%)
Feb 02, 2021 3.000 3.140 3.000 3.100 127,858 +0.07(+2.31%)
Feb 01, 2021 2.980 3.080 2.950 3.030 70,549 +0.05(+1.68%)
Jan 29, 2021 3.030 3.110 2.970 2.980 80,900 -0.05(-1.65%)
Jan 28, 2021 2.970 3.120 2.970 3.030 99,283 +0.10(+3.41%)
Jan 27, 2021 3.110 3.180 2.930 2.930 136,660 -0.24(-7.57%)
Jan 26, 2021 3.350 3.360 3.150 3.170 152,132 -0.14(-4.23%)
Jan 25, 2021 3.010 3.350 2.960 3.310 429,127 +0.34(+11.45%)
Jan 22, 2021 2.960 3.027 2.910 2.970 95,400 -0.04(-1.33%)
Jan 21, 2021 2.930 3.030 2.930 3.010 103,563 +0.12(+4.15%)
Jan 20, 2021 3.010 3.375 2.620 2.890 646,857 -0.13(-4.30%)
Jan 19, 2021 3.080 3.095 3.010 3.020 39,608 +0.01(+0.33%)
Jan 15, 2021 3.020 3.050 2.970 3.010 41,700 +0.01(+0.33%)
Jan 14, 2021 3.010 3.035 2.999 3.000 25,633 +0.00(+0.00%)
Jan 13, 2021 3.020 3.070 2.950 3.000 31,996 +0.00(+0.00%)
Jan 12, 2021 2.930 3.068 2.930 3.000 62,422 +0.09(+3.09%)
Jan 11, 2021 2.820 2.950 2.820 2.910 38,171 -0.02(-0.68%)
Jan 08, 2021 2.960 2.995 2.900 2.930 31,700 +0.02(+0.69%)
Jan 07, 2021 2.840 2.913 2.840 2.910 21,851 +0.05(+1.75%)
Jan 06, 2021 2.950 2.990 2.750 2.860 102,582 -0.09(-3.05%)
Jan 05, 2021 2.700 2.990 2.670 2.950 116,923 +0.30(+11.32%)
Jan 04, 2021 2.510 2.680 2.480 2.650 97,175 +0.23(+9.50%)
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%)
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.