Skip to main content

Travere Therapeutics Inc (NQ: TVTX )

19.41 +0.04 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 19.19 19.60 19.13 19.41 561,781 +0.04(+0.21%)
Dec 04, 2024 19.19 19.75 19.18 19.37 717,938 -0.01(-0.05%)
Dec 03, 2024 19.45 19.99 19.37 19.38 1,661,049 -0.19(-0.97%)
Dec 02, 2024 18.86 19.85 18.86 19.57 1,020,755 +0.76(+4.04%)
Nov 29, 2024 18.75 19.13 18.66 18.81 1,494,031 +0.11(+0.59%)
Nov 27, 2024 19.10 19.23 18.69 18.70 917,901 -0.36(-1.89%)
Nov 26, 2024 18.33 19.12 18.19 19.06 1,751,036 +0.88(+4.84%)
Nov 25, 2024 18.72 18.73 18.14 18.18 983,509 -0.07(-0.38%)
Nov 22, 2024 18.40 18.93 18.03 18.25 1,102,917 -0.01(-0.05%)
Nov 21, 2024 17.96 18.64 17.89 18.26 905,919 +0.40(+2.24%)
Nov 20, 2024 17.36 17.87 17.05 17.86 947,211 +0.47(+2.70%)
Nov 19, 2024 17.39 17.44 16.98 17.39 975,247 +0.00(+0.00%)
Nov 18, 2024 17.69 17.86 16.86 17.39 1,609,255 -0.33(-1.86%)
Nov 15, 2024 18.52 18.55 17.32 17.72 1,473,287 -0.75(-4.06%)
Nov 14, 2024 18.65 18.99 18.21 18.47 1,266,357 -0.09(-0.48%)
Nov 13, 2024 19.00 19.51 18.50 18.56 1,255,789 -0.19(-1.01%)
Nov 12, 2024 18.76 19.22 18.55 18.75 1,307,779 -0.28(-1.47%)
Nov 11, 2024 19.79 20.33 19.00 19.03 1,271,511 -0.82(-4.13%)
Nov 08, 2024 17.66 19.93 17.17 19.85 3,981,872 +2.19(+12.40%)
Nov 07, 2024 17.26 17.92 17.17 17.66 950,270 +0.36(+2.08%)
Nov 06, 2024 18.48 18.69 17.24 17.30 1,531,412 -0.45(-2.54%)
Nov 05, 2024 18.05 18.10 17.32 17.75 868,748 -0.35(-1.93%)
Nov 04, 2024 17.35 18.50 16.89 18.10 1,334,043 +0.53(+3.02%)
Nov 01, 2024 17.95 18.56 17.39 17.57 1,941,314 +0.07(+0.40%)
Oct 31, 2024 16.80 18.28 16.77 17.50 1,641,798 -0.25(-1.44%)
Oct 30, 2024 18.46 18.90 17.68 17.75 2,672,089 -0.62(-3.35%)
Oct 29, 2024 17.77 18.39 17.48 18.37 838,520 +0.49(+2.74%)
Oct 28, 2024 17.85 18.29 17.65 17.88 865,323 +0.35(+2.00%)
Oct 25, 2024 18.19 18.32 17.41 17.53 929,999 -0.56(-3.10%)
Oct 24, 2024 17.88 18.20 17.55 18.09 1,273,668 +0.13(+0.72%)
Oct 23, 2024 17.83 18.43 17.57 17.96 975,017 -0.01(-0.06%)
Oct 22, 2024 17.84 18.25 17.64 17.97 771,441 -0.13(-0.72%)
Oct 21, 2024 19.12 19.25 17.55 18.10 982,858 +0.23(+1.29%)
Oct 18, 2024 18.19 18.34 17.55 17.87 858,289 -0.38(-2.08%)
Oct 17, 2024 18.05 18.82 17.76 18.25 1,019,584 +0.20(+1.11%)
Oct 16, 2024 18.20 18.34 17.69 18.05 1,114,899 +0.36(+2.04%)
Oct 15, 2024 17.50 17.77 17.00 17.69 1,662,402 +0.25(+1.43%)
Oct 14, 2024 16.46 17.49 16.17 17.44 1,668,963 +1.03(+6.28%)
Oct 11, 2024 17.05 18.00 16.35 16.41 4,328,178 -0.70(-4.09%)
Oct 10, 2024 17.59 18.60 16.74 17.11 3,513,717 -0.48(-2.73%)
Oct 09, 2024 15.65 17.77 15.50 17.59 5,699,301 +2.38(+15.65%)
Oct 08, 2024 15.31 15.61 13.90 15.21 3,593,997 -0.05(-0.33%)
Oct 07, 2024 15.24 15.58 14.02 15.26 2,668,449 +0.03(+0.20%)
Oct 04, 2024 13.87 15.46 13.82 15.23 3,178,806 +1.58(+11.58%)
Oct 03, 2024 13.86 14.03 13.24 13.65 1,243,004 -0.22(-1.59%)
Oct 02, 2024 14.01 14.25 13.71 13.87 3,650,203 -0.12(-0.86%)
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.