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 (%)
Apr 29, 2022 2.740 2.870 2.610 2.700 135,073 -0.07(-2.53%)
Apr 28, 2022 2.980 3.002 2.692 2.770 191,145 -0.21(-7.05%)
Apr 27, 2022 2.910 3.010 2.760 2.980 132,014 +0.18(+6.43%)
Apr 26, 2022 3.200 3.247 2.800 2.800 419,770 -0.43(-13.31%)
Apr 25, 2022 3.450 3.500 3.160 3.230 312,666 -0.11(-3.29%)
Apr 22, 2022 3.390 3.480 3.280 3.340 183,146 +0.02(+0.60%)
Apr 21, 2022 3.350 3.480 3.251 3.320 158,030 +0.01(+0.30%)
Apr 20, 2022 3.300 3.380 3.140 3.310 200,394 -0.04(-1.19%)
Apr 19, 2022 3.450 3.600 3.200 3.350 1,011,534 -0.04(-1.18%)
Apr 18, 2022 3.400 3.731 3.310 3.390 1,625,224 +0.11(+3.35%)
Apr 14, 2022 2.920 3.430 2.860 3.280 2,884,798 +0.50(+17.99%)
Apr 13, 2022 2.700 2.900 2.650 2.780 1,468,618 +0.03(+1.09%)
Apr 12, 2022 2.670 2.900 2.637 2.750 678,636 +0.03(+1.10%)
Apr 11, 2022 2.650 2.970 2.640 2.720 2,527,706 +0.04(+1.49%)
Apr 08, 2022 2.870 2.980 2.502 2.680 1,982,941 -0.30(-10.07%)
Apr 07, 2022 2.030 3.200 2.030 2.980 21,382,558 +1.08(+56.84%)
Apr 06, 2022 1.840 1.950 1.786 1.900 220,892 +0.10(+5.56%)
Apr 05, 2022 2.000 2.050 1.770 1.800 261,186 -0.17(-8.63%)
Apr 04, 2022 1.930 2.100 1.930 1.970 156,176 +0.07(+3.68%)
Apr 01, 2022 2.300 2.350 1.850 1.900 455,589 -0.30(-13.64%)
Mar 31, 2022 2.300 2.480 2.160 2.200 298,224 -0.19(-7.95%)
Mar 30, 2022 2.540 2.639 2.280 2.390 672,170 -0.09(-3.63%)
Mar 29, 2022 2.250 2.800 2.050 2.480 1,262,665 +0.32(+14.81%)
Mar 28, 2022 2.120 2.160 2.040 2.160 202,366 +0.06(+2.86%)
Mar 25, 2022 2.080 2.100 2.000 2.100 164,384 +0.13(+6.60%)
Mar 24, 2022 2.220 2.230 1.810 1.970 405,884 -0.23(-10.45%)
Mar 23, 2022 2.250 2.300 2.140 2.200 327,164 -0.03(-1.35%)
Mar 22, 2022 1.950 2.270 1.950 2.230 686,871 +0.28(+14.36%)
Mar 21, 2022 1.580 1.950 1.578 1.950 285,768 +0.27(+16.07%)
Mar 18, 2022 1.500 1.680 1.430 1.680 313,699 +0.15(+9.80%)
Mar 17, 2022 1.430 1.750 1.390 1.530 342,489 +0.07(+4.79%)
Mar 16, 2022 1.480 1.540 1.460 1.460 248,585 +0.00(+0.00%)
Mar 15, 2022 1.350 1.540 1.350 1.460 124,668 +0.14(+10.61%)
Mar 14, 2022 1.550 1.550 1.310 1.320 196,601 -0.19(-12.58%)
Mar 11, 2022 1.530 1.630 1.510 1.510 265,554 -0.05(-3.21%)
Mar 10, 2022 1.740 1.740 1.500 1.560 571,050 -0.16(-9.30%)
Mar 09, 2022 1.670 1.920 1.625 1.720 605,175 +0.13(+8.18%)
Mar 08, 2022 1.540 1.677 1.460 1.590 636,349 +0.07(+4.61%)
Mar 07, 2022 1.230 1.530 1.190 1.520 1,074,248 +0.26(+20.63%)
Mar 04, 2022 1.170 1.395 1.160 1.260 1,402,457 +0.07(+5.88%)
Mar 03, 2022 1.010 1.230 0.9500 1.190 1,767,480 +0.04(+3.48%)
Mar 02, 2022 0.8700 1.590 0.7820 1.150 14,357,983 +0.28(+32.02%)
Mar 01, 2022 0.6790 0.8889 0.6174 0.8711 3,403,666 +0.23(+36.11%)
Feb 28, 2022 0.5200 0.6800 0.5125 0.6400 450,393 +0.10(+17.93%)
Feb 25, 2022 0.5264 0.5600 0.4950 0.5427 739,496 +0.05(+10.76%)
Feb 24, 2022 0.5000 0.6430 0.4601 0.4900 5,020,066 +0.03(+6.52%)
Feb 23, 2022 0.4820 0.5133 0.4600 0.4600 160,981 -0.01(-2.36%)
Feb 22, 2022 0.5000 0.5010 0.4600 0.4711 74,381 -0.03(-5.97%)
Feb 18, 2022 0.5010 0 +0.02(+3.30%)
Feb 17, 2022 0.4801 0.5175 0.4800 0.4850 155,551 -0.03(-5.66%)
Feb 16, 2022 0.5090 0.5300 0.4900 0.5141 211,854 -0.01(-0.96%)
Feb 15, 2022 0.5100 0.5400 0.5050 0.5191 331,793 +0.01(+2.33%)
Feb 14, 2022 0.5110 0.5500 0.5000 0.5073 276,906 -0.00(-0.72%)
Feb 11, 2022 0.5279 0.5286 0.4958 0.5110 184,682 -0.02(-3.20%)
Feb 10, 2022 0.5600 0.5600 0.5100 0.5279 478,662 +0.02(+4.47%)
Feb 09, 2022 0.5900 0.6199 0.5053 0.5053 356,949 -0.12(-18.81%)
Feb 08, 2022 0.6200 0.6400 0.5900 0.6224 47,069 +0.01(+1.27%)
Feb 07, 2022 0.6528 0.6528 0.6000 0.6146 57,592 -0.01(-0.87%)
Feb 04, 2022 0.6300 0.6650 0.5801 0.6200 211,948 -0.02(-3.13%)
Feb 03, 2022 0.7400 0.6400 0.6400 203,423 -0.03(-4.48%)
Feb 02, 2022 0.7000 0.7450 0.6600 0.6700 212,984 -0.03(-4.27%)
Feb 01, 2022 0.7000 0.7800 0.6600 0.6999 1,095,601 +0.06(+9.75%)
Jan 31, 2022 0.6271 0.6700 0.6124 0.6377 39,088 +0.01(+1.54%)
Jan 28, 2022 0.6293 0.6800 0.5587 0.6280 161,792 +0.00(+0.62%)
Jan 27, 2022 0.6800 0.6800 0.6000 0.6241 83,721 -0.04(-5.44%)
Jan 26, 2022 0.6700 0.7160 0.6400 0.6600 47,984 -0.01(-1.49%)
Jan 25, 2022 0.6451 0.7600 0.6421 0.6700 112,466 +0.02(+3.86%)
Jan 24, 2022 0.6667 0.6700 0.6000 0.6451 163,092 -0.02(-3.24%)
Jan 21, 2022 0.7050 0.7180 0.6505 0.6667 92,949 -0.02(-2.67%)
Jan 20, 2022 0.6800 0.7200 0.6700 0.6850 65,545 -0.00(-0.15%)
Jan 19, 2022 0.6800 0.7004 0.6700 0.6860 48,880 -0.01(-1.82%)
Jan 18, 2022 0.7100 0.7800 0.6830 0.6987 149,764 -0.02(-2.78%)
Jan 14, 2022 0.7187 0 -0.02(-2.88%)
Jan 13, 2022 0.7000 0.7480 0.7000 0.7400 134,864 +0.04(+5.71%)
Jan 12, 2022 0.7380 0.7380 0.6811 0.7000 57,856 -0.01(-1.51%)
Jan 11, 2022 0.7400 0.7400 0.7000 0.7107 136,329 +0.01(+1.21%)
Jan 10, 2022 0.7700 0.7700 0.7000 0.7022 111,273 -0.09(-11.10%)
Jan 07, 2022 0.8315 0.8607 0.7600 0.7899 49,349 -0.05(-5.40%)
Jan 06, 2022 0.8179 0.8610 0.7800 0.8350 125,668 +0.02(+3.09%)
Jan 05, 2022 0.7900 0.8700 0.7800 0.8100 143,994 +0.03(+4.02%)
Jan 04, 2022 0.7799 0.8098 0.7510 0.7787 198,588 -0.01(-1.43%)
Jan 03, 2022 0.7602 0.8099 0.7404 0.7900 89,162 +0.01(+1.00%)
Dec 31, 2021 0.7570 0.7898 0.7302 0.7822 93,167 +0.02(+2.79%)
Dec 30, 2021 0.7198 0.7700 0.7100 0.7610 170,754 +0.07(+10.27%)
Dec 29, 2021 0.6870 0.7160 0.6671 0.6901 228,108 +0.01(+1.28%)
Dec 28, 2021 0.7182 0.7200 0.6711 0.6814 189,888 -0.04(-5.06%)
Dec 27, 2021 0.7400 0.7400 0.6955 0.7177 145,991 -0.04(-4.69%)
Dec 23, 2021 0.7000 0.7830 0.6950 0.7530 155,604 +0.05(+6.70%)
Dec 22, 2021 0.7500 0.7753 0.6900 0.7057 151,778 +0.01(+1.69%)
Dec 21, 2021 0.6906 0.7759 0.6610 0.6940 372,576 +0.01(+1.98%)
Dec 20, 2021 0.6900 0.7330 0.6684 0.6805 225,086 -0.01(-1.92%)
Dec 17, 2021 0.7172 0.7392 0.6750 0.6938 273,744 -0.03(-3.52%)
Dec 16, 2021 0.7500 0.7580 0.6751 0.7191 364,740 +0.00(+0.26%)
Dec 15, 2021 0.7460 0.7800 0.7000 0.7172 248,214 -0.05(-6.85%)
Dec 14, 2021 0.8080 0.8100 0.7500 0.7699 221,091 -0.03(-3.76%)
Dec 13, 2021 0.8900 0.9000 0.7900 0.8000 211,715 -0.06(-7.34%)
Dec 10, 2021 0.8600 0.8898 0.8463 0.8634 61,679 +0.00(+0.40%)
Dec 09, 2021 0.9000 0.9200 0.8500 0.8600 102,915 -0.03(-3.75%)
Dec 08, 2021 0.9370 0.9370 0.8700 0.8935 215,245 -0.04(-3.92%)
Dec 07, 2021 0.9200 0.9480 0.9022 0.9300 47,984 +0.04(+4.54%)
Dec 06, 2021 0.8300 0.9000 0.8297 0.8896 160,572 -0.01(-0.96%)
Dec 03, 2021 0.9900 0.9900 0.8810 0.8982 154,109 -0.05(-5.45%)
Dec 02, 2021 0.9700 0.9700 0.9205 0.9500 174,705 -0.04(-4.06%)
Dec 01, 2021 1.000 1.070 0.9800 0.9902 59,257 -0.00(-0.44%)
Nov 30, 2021 0.9998 1.000 0.9701 0.9946 60,685 +0.01(+1.50%)
Nov 29, 2021 1.010 1.020 0.9700 0.9799 52,497 -0.02(-2.00%)
Nov 26, 2021 0.9959 1.005 0.9783 0.9999 42,406 -0.03(-2.92%)
Nov 24, 2021 1.000 1.040 0.9800 1.030 145,480 +0.03(+3.00%)
Nov 23, 2021 1.000 1.030 0.9700 1.000 267,785 +0.00(+0.00%)
Nov 22, 2021 1.060 1.060 0.9800 1.000 291,972 -0.06(-5.66%)
Nov 19, 2021 1.040 1.115 1.030 1.060 441,798 +0.03(+2.91%)
Nov 18, 2021 1.050 1.050 1.010 1.030 299,302 -0.03(-2.83%)
Nov 17, 2021 1.080 1.090 1.020 1.060 528,572 +0.00(+0.00%)
Nov 16, 2021 1.090 1.210 1.050 1.060 762,223 -0.04(-3.64%)
Nov 15, 2021 1.170 1.180 1.080 1.100 567,454 -0.04(-3.51%)
Nov 12, 2021 1.170 1.220 1.120 1.140 700,777 -0.04(-3.39%)
Nov 11, 2021 1.140 1.231 1.120 1.180 2,152,353 +0.01(+0.85%)
Nov 10, 2021 1.200 1.170 175,079 -0.02(-1.68%)
Nov 09, 2021 1.200 1.220 1.160 1.190 164,026 -0.03(-2.46%)
Nov 08, 2021 1.170 1.240 1.170 1.220 242,504 +0.05(+4.27%)
Nov 05, 2021 1.200 1.230 1.150 1.170 210,472 -0.05(-4.10%)
Nov 04, 2021 1.230 1.260 1.180 1.220 151,104 -0.01(-0.81%)
Nov 03, 2021 1.220 1.250 1.200 1.230 118,781 +0.01(+0.82%)
Nov 02, 2021 1.220 1.230 1.170 1.220 147,319 +0.00(+0.00%)
Nov 01, 2021 1.200 1.230 1.215 1.220 271,145 +0.04(+3.83%)
Oct 29, 2021 1.130 1.190 1.120 1.175 331,874 +0.05(+4.91%)
Oct 28, 2021 1.180 1.190 1.110 1.120 438,420 -0.06(-5.08%)
Oct 27, 2021 1.210 1.236 1.173 1.180 191,628 -0.05(-4.07%)
Oct 26, 2021 1.330 1.230 533,062 -0.10(-7.52%)
Oct 25, 2021 1.250 1.360 1.220 1.330 779,782 +0.11(+9.02%)
Oct 22, 2021 1.200 1.300 1.220 428,220 -0.03(-2.40%)
Oct 21, 2021 1.240 1.300 1.230 1.250 368,806 -0.02(-1.57%)
Oct 20, 2021 1.210 1.280 1.190 1.270 505,446 +0.08(+6.72%)
Oct 19, 2021 1.150 1.290 1.100 1.190 668,994 +0.01(+0.85%)
Oct 18, 2021 1.260 1.280 1.170 1.180 502,923 -0.11(-8.53%)
Oct 15, 2021 1.250 1.290 1.250 1.290 223,776 +0.01(+0.78%)
Oct 14, 2021 1.340 1.340 1.260 1.280 628,406 -0.03(-2.29%)
Oct 13, 2021 1.330 1.410 1.310 1.310 847,384 -0.12(-8.39%)
Oct 12, 2021 1.400 1.510 1.320 1.430 1,669,132 -0.07(-4.67%)
Oct 11, 2021 1.530 1.650 1.310 1.500 12,453,927 +0.30(+25.00%)
Oct 08, 2021 1.210 1.280 1.180 1.200 1,572,371 -0.05(-4.00%)
Oct 07, 2021 1.270 1.330 1.210 1.250 40,075 +0.00(+0.00%)
Oct 06, 2021 1.240 1.292 1.180 1.250 67,528 +0.01(+0.81%)
Oct 05, 2021 1.260 1.260 1.192 1.240 129,281 -0.01(-1.20%)
Oct 04, 2021 1.340 1.340 1.210 1.255 169,552 -0.04(-2.71%)
Oct 01, 2021 1.300 1.370 1.250 1.290 123,953 -0.11(-7.86%)
Sep 30, 2021 1.360 1.440 1.330 1.400 73,374 +0.04(+2.94%)
Sep 29, 2021 1.390 1.437 1.350 1.360 59,500 -0.02(-1.45%)
Sep 28, 2021 1.500 1.520 1.360 1.380 133,077 -0.12(-8.00%)
Sep 27, 2021 1.430 1.550 1.330 1.500 177,270 +0.06(+4.17%)
Sep 24, 2021 1.320 1.450 1.300 1.440 64,633 +0.12(+9.09%)
Sep 23, 2021 1.310 1.380 1.290 1.320 42,172 +0.01(+0.76%)
Sep 22, 2021 1.300 1.401 1.300 1.310 67,701 +0.01(+0.77%)
Sep 21, 2021 1.320 1.380 1.300 1.300 58,840 +0.01(+0.78%)
Sep 20, 2021 1.330 1.390 1.280 1.290 74,828 -0.08(-5.84%)
Sep 17, 2021 1.440 1.580 1.350 1.370 120,761 -0.08(-5.52%)
Sep 16, 2021 1.430 1.540 1.350 1.450 105,416 +0.05(+3.57%)
Sep 15, 2021 1.380 1.440 1.360 1.400 80,148 -0.02(-1.41%)
Sep 14, 2021 1.490 1.500 1.400 1.420 63,318 -0.08(-5.33%)
Sep 13, 2021 1.490 1.550 1.410 1.500 53,964 -0.02(-1.32%)
Sep 10, 2021 1.530 1.580 1.410 1.520 57,771 +0.00(+0.00%)
Sep 09, 2021 1.530 1.550 1.440 1.520 56,237 -0.01(-0.65%)
Sep 08, 2021 1.590 1.680 1.320 1.530 143,295 -0.09(-5.56%)
Sep 07, 2021 1.600 1.665 1.520 1.620 59,864 +0.02(+1.25%)
Sep 03, 2021 1.660 1.745 1.600 1.600 63,789 -0.09(-5.33%)
Sep 02, 2021 1.700 1.850 1.660 1.690 72,173 -0.02(-1.17%)
Sep 01, 2021 1.760 1.780 1.600 1.710 53,230 +0.05(+3.01%)
Aug 31, 2021 1.630 1.720 1.550 1.660 107,030 +0.04(+2.47%)
Aug 30, 2021 1.680 1.781 1.620 1.620 56,319 -0.09(-5.26%)
Aug 27, 2021 1.710 1.750 1.670 1.710 30,977 -0.01(-0.58%)
Aug 26, 2021 1.730 1.806 1.690 1.720 33,341 +0.01(+0.58%)
Aug 25, 2021 1.650 1.850 1.650 1.710 28,183 +0.04(+2.40%)
Aug 24, 2021 1.690 1.700 1.660 1.670 37,171 -0.03(-1.76%)
Aug 23, 2021 1.710 1.749 1.670 1.700 45,883 +0.05(+3.04%)
Aug 20, 2021 1.640 1.740 1.540 1.650 46,344 +0.02(+1.22%)
Aug 19, 2021 1.710 1.780 1.600 1.630 40,579 -0.11(-6.32%)
Aug 18, 2021 1.890 1.919 1.740 1.740 52,147 -0.18(-9.37%)
Aug 17, 2021 1.950 1.956 1.820 1.920 18,791 +0.05(+2.67%)
Aug 16, 2021 1.970 2.010 1.880 1.870 35,267 -0.15(-7.20%)
Aug 13, 2021 2.070 2.087 1.950 2.015 35,253 -0.08(-4.05%)
Aug 12, 2021 2.050 2.160 1.943 2.100 27,988 +0.03(+1.45%)
Aug 11, 2021 1.910 2.160 1.900 2.070 48,070 +0.09(+4.55%)
Aug 10, 2021 2.010 2.030 1.880 1.980 30,835 +0.01(+0.51%)
Aug 09, 2021 1.910 2.000 1.910 1.970 7,144 -0.07(-3.43%)
Aug 06, 2021 2.070 2.100 1.870 2.040 30,004 +0.05(+2.51%)
Aug 05, 2021 1.890 2.030 1.850 1.990 30,864 +0.08(+4.19%)
Aug 04, 2021 1.970 1.970 1.850 1.910 15,527 -0.05(-2.55%)
Aug 03, 2021 1.910 1.990 1.900 1.960 7,822 -0.02(-1.01%)
Aug 02, 2021 1.960 1.990 1.900 1.980 8,649 +0.08(+4.21%)
Jul 30, 2021 1.900 1.955 1.900 1.900 22,731 -0.01(-0.52%)
Jul 29, 2021 1.910 2.020 1.900 1.910 8,428 +0.02(+1.17%)
Jul 28, 2021 1.856 2.090 1.856 1.888 9,692 +0.01(+0.43%)
Jul 27, 2021 1.990 1.990 1.810 1.880 21,686 -0.02(-1.05%)
Jul 26, 2021 1.880 2.000 1.790 1.900 49,383 -0.08(-4.04%)
Jul 23, 2021 2.011 2.086 1.950 1.980 17,849 -0.05(-2.46%)
Jul 22, 2021 2.070 2.140 1.980 2.030 41,837 +0.03(+1.50%)
Jul 21, 2021 1.990 2.070 1.890 2.000 49,193 +0.05(+2.56%)
Jul 20, 2021 1.940 2.015 1.914 1.950 40,379 +0.02(+1.04%)
Jul 19, 2021 1.960 2.030 1.870 1.930 56,587 -0.04(-2.03%)
Jul 16, 2021 1.970 2.000 1.927 1.970 23,225 +0.02(+1.03%)
Jul 15, 2021 2.000 2.000 1.780 1.950 62,967 -0.03(-1.52%)
Jul 14, 2021 2.000 2.040 1.970 1.980 54,824 -0.04(-1.98%)
Jul 13, 2021 2.030 2.090 1.960 2.020 56,010 -0.02(-0.98%)
Jul 12, 2021 2.090 2.120 2.000 2.040 62,383 -0.06(-2.86%)
Jul 09, 2021 2.040 2.130 2.040 2.100 30,013 +0.07(+3.45%)
Jul 08, 2021 2.100 2.130 1.970 2.030 67,250 -0.12(-5.58%)
Jul 07, 2021 2.150 2.170 1.970 2.150 106,348 -0.03(-1.38%)
Jul 06, 2021 2.230 2.240 2.150 2.180 63,300 +0.03(+1.40%)
Jul 02, 2021 2.150 2.200 2.110 2.150 106,049 +0.01(+0.47%)
Jul 01, 2021 2.210 2.270 2.140 2.140 118,154 -0.11(-4.89%)
Jun 30, 2021 2.190 2.310 2.160 2.250 79,137 +0.03(+1.35%)
Jun 29, 2021 2.200 2.445 2.150 2.220 106,040 +0.05(+2.30%)
Jun 28, 2021 2.180 2.180 2.100 2.170 87,592 -0.02(-0.91%)
Jun 25, 2021 2.300 2.440 2.094 2.190 162,674 -0.14(-6.01%)
Jun 24, 2021 2.180 2.500 2.150 2.330 358,626 +0.15(+6.88%)
Jun 23, 2021 2.180 2.180 2.080 2.180 101,718 +0.13(+6.34%)
Jun 22, 2021 2.250 2.250 2.030 2.050 44,186 +0.01(+0.49%)
Jun 21, 2021 2.120 2.150 2.040 2.040 73,018 +0.00(+0.00%)
Jun 18, 2021 2.170 2.205 2.040 2.040 79,129 -0.14(-6.42%)
Jun 17, 2021 2.270 2.310 2.160 2.180 973,907 -0.07(-3.11%)
Jun 16, 2021 2.210 2.387 2.210 2.250 104,973 +0.02(+0.90%)
Jun 15, 2021 2.330 2.330 2.200 2.230 37,960 -0.06(-2.62%)
Jun 14, 2021 2.330 2.390 2.250 2.290 94,589 +0.06(+2.69%)
Jun 11, 2021 2.250 2.270 2.213 2.230 31,691 +0.03(+1.36%)
Jun 10, 2021 2.490 2.490 2.170 2.200 89,285 -0.01(-0.45%)
Jun 09, 2021 2.220 2.288 2.200 2.210 15,254 +0.03(+1.38%)
Jun 08, 2021 2.200 2.280 2.170 2.180 19,245 +0.01(+0.46%)
Jun 07, 2021 2.150 2.235 2.114 2.170 42,375 +0.06(+2.98%)
Jun 04, 2021 2.250 2.250 2.100 2.107 52,793 -0.12(-5.50%)
Jun 03, 2021 2.140 2.230 2.114 2.230 8,019 +0.11(+5.19%)
Jun 02, 2021 2.130 2.150 2.060 2.120 18,898 +0.02(+0.95%)
Jun 01, 2021 2.170 2.280 2.070 2.100 45,325 -0.03(-1.41%)
May 28, 2021 2.140 2.140 2.070 2.130 19,282 +0.02(+0.95%)
May 27, 2021 2.080 2.140 2.030 2.110 39,275 +0.06(+2.93%)
May 26, 2021 2.040 2.050 2.020 2.050 14,833 +0.02(+0.99%)
May 25, 2021 2.140 2.140 2.020 2.030 35,786 +0.01(+0.50%)
May 24, 2021 2.120 2.120 2.000 2.020 14,044 +0.02(+1.25%)
May 21, 2021 2.010 2.050 1.995 1.995 19,257 -0.00(-0.25%)
May 20, 2021 2.040 2.040 1.980 2.000 54,839 -0.01(-0.45%)
May 19, 2021 2.045 2.080 2.000 2.009 22,938 -0.07(-3.41%)
May 18, 2021 2.050 2.150 2.040 2.080 84,764 +0.07(+3.48%)
May 17, 2021 2.085 2.085 2.000 2.010 41,757 -0.05(-2.43%)
May 14, 2021 2.030 2.100 1.940 2.060 67,186 +0.05(+2.49%)
May 13, 2021 2.120 2.120 2.000 2.010 75,125 -0.14(-6.51%)
May 12, 2021 2.110 2.170 2.098 2.150 12,035 +0.03(+1.42%)
May 11, 2021 2.110 2.149 2.100 2.120 12,851 -0.06(-2.75%)
May 10, 2021 2.080 2.190 2.080 2.180 17,493 +0.08(+3.81%)
May 07, 2021 2.050 2.110 2.050 2.100 18,547 +0.05(+2.44%)
May 06, 2021 2.130 2.160 2.050 2.050 64,162 -0.10(-4.65%)
May 05, 2021 2.200 2.250 2.150 2.150 41,291 -0.08(-3.59%)
May 04, 2021 2.210 2.230 2.180 2.230 30,246 -0.01(-0.45%)
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.