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

Trevi Therapeutics Inc (NQ: TRVI )

2.500 -0.040 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2023 1.790 1.815 1.750 1.780 60,701 -0.05(-2.73%)
Oct 30, 2023 1.780 1.850 1.710 1.830 69,177 +0.10(+5.78%)
Oct 27, 2023 1.740 1.805 1.700 1.730 75,914 -0.03(-1.70%)
Oct 26, 2023 1.730 1.830 1.720 1.760 167,005 +0.04(+2.33%)
Oct 25, 2023 1.790 1.820 1.720 1.720 37,476 -0.08(-4.44%)
Oct 24, 2023 1.810 1.872 1.730 1.800 42,044 +0.03(+1.69%)
Oct 23, 2023 1.760 1.810 1.760 1.770 35,624 -0.02(-1.12%)
Oct 20, 2023 1.780 1.870 1.700 1.790 90,253 +0.00(+0.00%)
Oct 19, 2023 1.840 1.840 1.790 1.790 59,460 -0.04(-2.19%)
Oct 18, 2023 1.920 1.940 1.820 1.830 143,363 -0.11(-5.67%)
Oct 17, 2023 1.890 2.050 1.890 1.940 102,977 +0.06(+3.19%)
Oct 16, 2023 2.000 2.050 1.850 1.880 171,085 -0.15(-7.39%)
Oct 13, 2023 1.990 2.050 1.960 2.030 282,537 +0.03(+1.50%)
Oct 12, 2023 2.020 2.044 1.980 2.000 95,418 -0.04(-1.96%)
Oct 11, 2023 1.980 2.085 1.970 2.040 61,955 +0.01(+0.49%)
Oct 10, 2023 2.010 2.050 1.980 2.030 42,353 -0.01(-0.49%)
Oct 09, 2023 2.030 2.075 1.950 2.040 56,435 +0.00(+0.00%)
Oct 06, 2023 2.040 2.090 1.920 2.040 50,583 -0.01(-0.49%)
Oct 05, 2023 2.040 2.090 2.020 2.050 76,143 +0.01(+0.49%)
Oct 04, 2023 2.020 2.060 1.990 2.040 174,121 +0.00(+0.00%)
Oct 03, 2023 2.050 2.070 1.940 2.040 120,100 +0.01(+0.49%)
Oct 02, 2023 2.150 2.160 2.020 2.030 58,295 -0.15(-6.88%)
Sep 29, 2023 2.280 2.280 2.180 2.180 26,976 -0.09(-4.18%)
Sep 28, 2023 2.230 2.305 2.230 2.275 22,349 +0.03(+1.56%)
Sep 27, 2023 2.210 2.280 2.163 2.240 46,281 +0.06(+2.75%)
Sep 26, 2023 2.150 2.220 2.150 2.180 27,154 +0.02(+0.93%)
Sep 25, 2023 2.130 2.190 2.140 2.160 39,706 +0.04(+1.89%)
Sep 22, 2023 2.130 2.130 2.100 2.120 35,275 -0.02(-0.93%)
Sep 21, 2023 2.160 2.170 2.110 2.140 31,040 -0.02(-0.93%)
Sep 20, 2023 2.180 2.200 2.130 2.160 29,983 -0.01(-0.46%)
Sep 19, 2023 2.100 2.225 2.100 2.170 41,995 +0.04(+2.12%)
Sep 18, 2023 2.320 2.320 2.115 2.125 59,483 -0.23(-9.57%)
Sep 15, 2023 2.130 2.370 2.080 2.350 214,762 +0.23(+10.85%)
Sep 14, 2023 2.210 2.210 2.100 2.120 44,981 -0.04(-1.85%)
Sep 13, 2023 2.180 2.210 2.114 2.160 49,315 -0.02(-1.14%)
Sep 12, 2023 2.270 2.270 2.140 2.185 28,365 -0.07(-3.32%)
Sep 11, 2023 2.170 2.270 2.160 2.260 56,733 +0.10(+4.63%)
Sep 08, 2023 2.115 2.190 2.115 2.160 27,098 +0.05(+2.37%)
Sep 07, 2023 2.120 2.150 2.090 2.110 52,132 -0.02(-0.94%)
Sep 06, 2023 2.180 2.180 2.050 2.130 72,108 -0.04(-1.84%)
Sep 05, 2023 2.330 2.360 2.150 2.170 69,558 -0.13(-5.65%)
Sep 01, 2023 2.230 2.350 2.200 2.300 38,546 +0.09(+4.07%)
Aug 31, 2023 2.310 2.350 2.200 2.210 54,191 -0.13(-5.56%)
Aug 30, 2023 2.270 2.369 2.270 2.340 29,783 +0.03(+1.30%)
Aug 29, 2023 2.280 2.350 2.171 2.310 30,043 +0.05(+2.21%)
Aug 28, 2023 2.210 2.290 2.190 2.260 37,083 +0.03(+1.35%)
Aug 25, 2023 2.270 2.280 2.150 2.230 36,701 -0.07(-3.04%)
Aug 24, 2023 2.280 2.330 2.250 2.300 45,442 +0.01(+0.44%)
Aug 23, 2023 2.240 2.330 2.230 2.290 38,063 +0.06(+2.69%)
Aug 22, 2023 2.200 2.260 2.150 2.230 53,401 +0.04(+1.83%)
Aug 21, 2023 2.130 2.270 2.130 2.190 37,277 +0.04(+1.86%)
Aug 18, 2023 2.090 2.180 2.060 2.150 62,953 +0.04(+1.90%)
Aug 17, 2023 2.370 2.400 2.080 2.110 105,124 -0.25(-10.59%)
Aug 16, 2023 2.420 2.420 2.350 2.360 30,231 -0.06(-2.48%)
Aug 15, 2023 2.390 2.450 2.370 2.420 67,687 +0.05(+2.11%)
Aug 14, 2023 2.380 2.420 2.360 2.370 27,797 -0.01(-0.42%)
Aug 11, 2023 2.370 2.420 2.350 2.380 37,223 -0.01(-0.42%)
Aug 10, 2023 2.300 2.430 2.300 2.390 59,384 +0.08(+3.46%)
Aug 09, 2023 2.300 2.330 2.290 2.310 45,014 +0.01(+0.43%)
Aug 08, 2023 2.310 2.355 2.250 2.300 111,807 +0.00(+0.00%)
Aug 07, 2023 2.330 2.345 2.285 2.300 93,991 -0.03(-1.29%)
Aug 04, 2023 2.380 2.440 2.330 2.330 24,289 -0.03(-1.27%)
Aug 03, 2023 2.300 2.390 2.290 2.360 80,344 +0.05(+2.16%)
Aug 02, 2023 2.460 2.470 2.300 2.310 54,803 -0.16(-6.48%)
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.