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 (%)
Jun 30, 2023 2.120 2.460 2.020 2.390 569,339 +0.11(+4.82%)
Jun 29, 2023 2.230 2.290 2.140 2.280 167,925 +0.01(+0.44%)
Jun 28, 2023 2.010 2.270 2.000 2.270 278,707 +0.28(+14.07%)
Jun 27, 2023 2.350 2.350 1.980 1.990 319,259 -0.36(-15.32%)
Jun 26, 2023 2.750 2.750 2.350 2.350 266,057 -0.39(-14.23%)
Jun 23, 2023 2.790 2.910 2.630 2.740 5,161,686 -0.02(-0.72%)
Jun 22, 2023 2.850 2.970 2.710 2.760 309,235 -0.04(-1.43%)
Jun 21, 2023 2.740 2.830 2.680 2.800 282,189 +0.09(+3.32%)
Jun 20, 2023 2.500 2.720 2.500 2.710 190,266 +0.25(+10.16%)
Jun 16, 2023 2.540 2.670 2.380 2.460 520,668 -0.12(-4.65%)
Jun 15, 2023 2.585 2.611 2.460 2.580 167,438 +0.05(+1.98%)
Jun 14, 2023 2.640 2.720 2.490 2.530 305,364 -0.09(-3.44%)
Jun 13, 2023 2.610 2.640 2.540 2.620 163,263 +0.06(+2.34%)
Jun 12, 2023 2.600 2.710 2.530 2.560 264,181 -0.01(-0.39%)
Jun 09, 2023 2.500 2.630 2.500 2.570 197,815 +0.03(+1.18%)
Jun 08, 2023 2.480 2.635 2.480 2.540 152,133 +0.04(+1.60%)
Jun 07, 2023 2.490 2.610 2.460 2.500 223,160 +0.06(+2.46%)
Jun 06, 2023 2.200 2.500 2.200 2.440 576,906 +0.28(+12.96%)
Jun 05, 2023 2.220 2.340 2.160 2.160 237,323 -0.08(-3.57%)
Jun 02, 2023 2.180 2.350 2.180 2.240 405,438 +0.08(+3.70%)
Jun 01, 2023 2.210 2.330 2.130 2.160 642,038 +0.00(+0.00%)
May 31, 2023 2.050 2.240 2.050 2.160 530,172 +0.09(+4.35%)
May 30, 2023 2.510 2.510 2.030 2.070 1,540,248 -0.36(-14.81%)
May 26, 2023 2.410 2.540 2.370 2.430 737,133 -0.02(-0.82%)
May 25, 2023 2.540 2.580 2.400 2.450 700,778 +0.00(+0.00%)
May 24, 2023 2.490 2.530 2.361 2.450 891,934 +0.05(+2.08%)
May 23, 2023 2.230 2.480 2.150 2.400 2,291,967 +0.12(+5.26%)
May 22, 2023 2.400 2.445 2.240 2.280 503,082 -0.12(-5.00%)
May 19, 2023 2.400 2.490 2.270 2.400 774,420 +0.05(+2.13%)
May 18, 2023 2.480 2.490 2.310 2.350 483,985 -0.10(-4.08%)
May 17, 2023 2.785 2.918 2.335 2.450 318,033 -0.12(-4.67%)
May 16, 2023 2.580 2.700 2.520 2.570 83,880 -0.07(-2.65%)
May 15, 2023 2.790 2.830 2.560 2.640 242,201 -0.19(-6.71%)
May 12, 2023 2.990 2.990 2.730 2.830 121,192 -0.17(-5.67%)
May 11, 2023 2.910 3.050 2.770 3.000 230,202 +0.10(+3.45%)
May 10, 2023 3.040 3.040 2.890 2.900 84,982 -0.12(-3.97%)
May 09, 2023 3.130 3.130 2.910 3.020 75,250 -0.13(-4.13%)
May 08, 2023 3.310 3.310 3.130 3.150 60,669 -0.08(-2.48%)
May 05, 2023 3.250 3.290 3.130 3.230 371,032 +0.03(+0.94%)
May 04, 2023 3.270 3.490 3.113 3.200 207,622 -0.09(-2.74%)
May 03, 2023 3.260 3.380 3.200 3.290 105,212 +0.02(+0.61%)
May 02, 2023 3.320 3.341 3.180 3.270 115,247 -0.06(-1.95%)
May 01, 2023 3.420 3.470 3.230 3.335 281,722 -0.10(-3.05%)
Apr 28, 2023 3.380 3.500 3.200 3.440 105,901 +0.02(+0.58%)
Apr 27, 2023 3.250 3.450 3.220 3.420 305,284 +0.04(+1.18%)
Apr 26, 2023 3.010 3.380 2.810 3.380 128,473 +0.45(+15.36%)
Apr 25, 2023 2.920 3.000 2.740 2.930 110,830 +0.16(+5.78%)
Apr 24, 2023 2.980 2.980 2.610 2.770 174,413 -0.21(-7.05%)
Apr 21, 2023 2.620 3.000 2.619 2.980 169,884 +0.26(+9.56%)
Apr 20, 2023 2.480 2.790 2.480 2.720 246,927 +0.26(+10.57%)
Apr 19, 2023 2.170 2.550 2.170 2.460 130,124 +0.28(+12.84%)
Apr 18, 2023 2.100 2.310 2.060 2.180 466,699 +0.33(+17.84%)
Apr 17, 2023 1.880 1.910 1.805 1.850 18,122 -0.04(-2.12%)
Apr 14, 2023 1.880 1.890 1.800 1.890 24,403 +0.05(+2.72%)
Apr 13, 2023 1.830 1.870 1.790 1.840 14,488 +0.01(+0.55%)
Apr 12, 2023 1.950 1.980 1.690 1.830 77,908 +0.00(+0.00%)
Apr 11, 2023 1.840 1.860 1.800 1.830 12,448 -0.01(-0.54%)
Apr 10, 2023 1.800 1.940 1.750 1.840 34,281 +0.04(+2.22%)
Apr 06, 2023 1.800 1.857 1.790 1.800 11,674 -0.01(-0.55%)
Apr 05, 2023 1.820 1.830 1.800 1.810 9,897 -0.02(-1.09%)
Apr 04, 2023 1.860 1.869 1.820 1.830 7,202 -0.06(-3.17%)
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.