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 (%)
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%)
Nov 01, 2022 2.030 2.066 1.960 2.000 22,677 +0.02(+1.01%)
Oct 31, 2022 1.960 2.058 1.950 1.980 41,469 +0.02(+1.02%)
Oct 28, 2022 1.950 1.980 1.890 1.960 15,758 +0.01(+0.51%)
Oct 27, 2022 1.990 2.030 1.920 1.950 77,465 -0.02(-1.02%)
Oct 26, 2022 1.890 2.020 1.890 1.970 44,306 +0.05(+2.60%)
Oct 25, 2022 1.920 1.950 1.860 1.920 37,532 +0.03(+1.59%)
Oct 24, 2022 2.000 2.000 1.830 1.890 115,191 -0.09(-4.55%)
Oct 21, 2022 1.940 2.010 1.860 1.980 83,297 +0.03(+1.54%)
Oct 20, 2022 1.930 1.965 1.920 1.950 107,238 +0.02(+1.04%)
Oct 19, 2022 1.900 1.969 1.820 1.930 96,753 +0.01(+0.52%)
Oct 18, 2022 1.760 2.000 1.760 1.920 320,280 +0.17(+9.71%)
Oct 17, 2022 1.840 1.920 1.710 1.750 321,298 -0.04(-2.23%)
Oct 14, 2022 1.700 1.790 1.670 1.790 77,507 +0.07(+4.07%)
Oct 13, 2022 1.810 1.810 1.680 1.720 83,316 -0.09(-4.97%)
Oct 12, 2022 1.820 1.820 1.670 1.810 152,800 +0.06(+3.43%)
Oct 11, 2022 1.710 1.800 1.690 1.750 88,968 +0.01(+0.57%)
Oct 10, 2022 1.864 1.865 1.700 1.740 225,333 -0.12(-6.45%)
Oct 07, 2022 1.900 1.900 1.752 1.860 1,180,295 -0.04(-2.11%)
Oct 06, 2022 1.930 1.930 1.700 1.900 340,777 +0.00(+0.00%)
Oct 05, 2022 1.720 1.900 1.650 1.900 1,501,874 +0.18(+10.47%)
Oct 04, 2022 1.710 1.740 1.595 1.720 343,623 +0.11(+6.83%)
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.