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

Trevi Therapeutics Inc (NQ: TRVI )

2.650 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Jan 31, 2023 2.320 2.400 2.250 2.330 54,187 -0.03(-1.27%)
Jan 30, 2023 2.460 2.500 2.350 2.360 28,043 -0.10(-4.07%)
Jan 27, 2023 2.330 2.610 2.300 2.460 45,202 +0.13(+5.58%)
Jan 26, 2023 2.360 2.450 2.320 2.330 22,000 -0.02(-0.85%)
Jan 25, 2023 2.310 2.410 2.310 2.350 14,458 +0.04(+1.73%)
Jan 24, 2023 2.380 2.480 2.310 2.310 18,222 +0.02(+0.87%)
Jan 23, 2023 2.430 2.480 2.257 2.290 35,815 -0.04(-1.72%)
Jan 20, 2023 2.250 2.430 2.250 2.330 16,363 +0.08(+3.56%)
Jan 19, 2023 2.440 2.610 2.250 2.250 63,089 -0.44(-16.36%)
Jan 18, 2023 2.880 2.900 2.600 2.690 27,679 -0.13(-4.61%)
Jan 17, 2023 2.660 2.880 2.520 2.820 46,731 +0.20(+7.63%)
Jan 13, 2023 2.600 2.650 2.550 2.620 25,651 +0.01(+0.38%)
Jan 12, 2023 2.455 2.610 2.416 2.610 24,966 +0.06(+2.35%)
Jan 11, 2023 2.540 2.559 2.380 2.550 39,509 +0.05(+2.00%)
Jan 10, 2023 2.170 2.500 2.170 2.500 109,583 +0.24(+10.62%)
Jan 09, 2023 2.220 2.260 2.110 2.260 30,316 +0.03(+1.35%)
Jan 06, 2023 2.260 2.300 2.200 2.230 19,503 -0.07(-3.04%)
Jan 05, 2023 2.080 2.300 2.040 2.300 51,149 +0.18(+8.49%)
Jan 04, 2023 2.000 2.140 1.950 2.120 96,722 +0.09(+4.43%)
Jan 03, 2023 1.910 2.030 1.910 2.030 52,597 +0.10(+5.18%)
Dec 30, 2022 1.780 1.930 1.740 1.930 155,011 +0.11(+6.04%)
Dec 29, 2022 1.720 1.920 1.720 1.820 165,696 +0.08(+4.60%)
Dec 28, 2022 1.840 1.900 1.700 1.740 245,780 -0.11(-5.95%)
Dec 27, 2022 1.770 1.965 1.770 1.850 122,349 +0.06(+3.35%)
Dec 23, 2022 1.930 2.000 1.650 1.790 588,761 -0.16(-8.21%)
Dec 22, 2022 1.910 2.050 1.910 1.950 538,493 -0.01(-0.51%)
Dec 21, 2022 1.890 2.070 1.890 1.960 1,147,332 +0.05(+2.62%)
Dec 20, 2022 2.100 2.170 1.840 1.910 857,876 -0.15(-7.28%)
Dec 19, 2022 2.060 2.150 1.910 2.060 119,693 -0.05(-2.37%)
Dec 16, 2022 2.260 2.390 2.080 2.110 292,408 -0.12(-5.38%)
Dec 15, 2022 2.330 2.360 2.165 2.230 107,721 -0.12(-5.11%)
Dec 14, 2022 2.340 2.420 2.296 2.350 66,743 -0.02(-0.84%)
Dec 13, 2022 2.500 2.550 2.310 2.370 93,066 -0.05(-2.07%)
Dec 12, 2022 2.300 2.650 2.300 2.420 114,619 +0.09(+3.86%)
Dec 09, 2022 2.210 2.350 2.210 2.330 52,425 +0.09(+4.02%)
Dec 08, 2022 2.330 2.357 2.161 2.240 96,303 -0.09(-3.86%)
Dec 07, 2022 2.140 2.330 2.030 2.330 68,492 +0.20(+9.39%)
Dec 06, 2022 2.110 2.130 2.020 2.130 48,102 +0.04(+1.91%)
Dec 05, 2022 2.100 2.160 2.060 2.090 70,358 -0.04(-1.88%)
Dec 02, 2022 1.910 2.140 1.910 2.130 41,237 +0.22(+11.52%)
Dec 01, 2022 1.900 1.960 1.880 1.910 48,764 +0.03(+1.60%)
Nov 30, 2022 1.860 2.000 1.859 1.880 48,724 -0.01(-0.53%)
Nov 29, 2022 1.910 2.020 1.860 1.890 42,324 -0.02(-1.05%)
Nov 28, 2022 1.860 2.010 1.860 1.910 75,411 +0.09(+4.95%)
Nov 25, 2022 1.820 1.930 1.820 1.820 26,356 +0.00(+0.00%)
Nov 23, 2022 1.860 1.980 1.740 1.820 116,035 -0.05(-2.67%)
Nov 22, 2022 2.020 2.070 1.825 1.870 114,413 -0.12(-6.03%)
Nov 21, 2022 2.150 2.150 1.940 1.990 99,198 -0.15(-7.01%)
Nov 18, 2022 2.280 2.280 2.010 2.140 66,367 +0.00(+0.00%)
Nov 17, 2022 1.970 2.300 1.850 2.140 57,161 -0.06(-2.73%)
Nov 16, 2022 2.200 2.220 2.126 2.200 13,497 +0.00(+0.00%)
Nov 15, 2022 2.020 2.200 1.970 2.200 52,771 +0.18(+8.91%)
Nov 14, 2022 1.920 2.050 1.900 2.020 40,201 +0.07(+3.59%)
Nov 11, 2022 2.042 2.042 1.850 1.950 40,492 +0.02(+1.04%)
Nov 10, 2022 1.970 2.040 1.870 1.930 47,142 +0.00(+0.00%)
Nov 09, 2022 1.950 2.020 1.830 1.930 152,830 +0.00(+0.00%)
Nov 08, 2022 1.980 2.050 1.910 1.930 27,581 +0.02(+1.05%)
Nov 07, 2022 1.980 2.046 1.910 1.910 145,817 -0.08(-4.02%)
Nov 04, 2022 2.060 2.120 1.959 1.990 16,496 -0.04(-1.97%)
Nov 03, 2022 1.950 2.130 1.935 2.030 83,777 +0.06(+3.05%)
Nov 02, 2022 2.030 2.050 1.954 1.970 35,316 -0.03(-1.50%)
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.