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 (%)
Jul 31, 2019 5.560 6.460 5.560 6.010 6,057 +0.45(+8.09%)
Jul 30, 2019 5.900 6.040 5.560 5.560 25,017 -0.33(-5.60%)
Jul 29, 2019 5.840 6.140 5.840 5.890 13,370 -0.20(-3.28%)
Jul 26, 2019 6.200 6.350 5.736 6.090 5,100 +0.11(+1.84%)
Jul 25, 2019 6.351 6.504 5.750 5.980 47,088 -0.07(-1.16%)
Jul 24, 2019 5.990 6.960 5.990 6.050 6,879 -0.56(-8.47%)
Jul 23, 2019 6.125 6.770 6.091 6.610 10,728 +0.37(+5.93%)
Jul 22, 2019 6.629 6.629 6.000 6.240 7,038 -0.26(-4.00%)
Jul 19, 2019 6.390 7.510 6.390 6.500 14,600 +0.10(+1.56%)
Jul 18, 2019 7.040 7.180 6.400 6.400 9,115 -0.70(-9.86%)
Jul 17, 2019 6.870 7.210 6.870 7.100 6,723 +0.00(+0.00%)
Jul 16, 2019 7.080 7.420 6.860 7.100 4,798 -0.11(-1.53%)
Jul 15, 2019 7.600 7.600 7.170 7.210 2,546 -0.19(-2.57%)
Jul 12, 2019 7.318 7.850 7.318 7.400 4,600 +0.19(+2.64%)
Jul 11, 2019 7.400 7.840 7.210 7.210 9,179 -0.26(-3.48%)
Jul 10, 2019 7.840 7.840 7.200 7.470 2,890 +0.17(+2.33%)
Jul 09, 2019 7.535 7.535 7.300 7.300 1,918 -0.20(-2.67%)
Jul 08, 2019 7.834 7.834 7.500 7.500 17,178 -0.29(-3.72%)
Jul 05, 2019 7.740 7.850 7.500 7.790 2,900 +0.60(+8.34%)
Jul 03, 2019 7.640 7.700 7.190 7.190 1,900 -0.30(-4.01%)
Jul 02, 2019 7.300 7.510 7.140 7.490 7,762 +0.24(+3.31%)
Jul 01, 2019 7.660 8.050 7.040 7.250 78,405 -0.25(-3.33%)
Jun 28, 2019 7.880 8.410 7.500 7.500 49,200 -0.40(-5.06%)
Jun 27, 2019 7.460 8.420 7.450 7.900 11,009 -0.03(-0.38%)
Jun 26, 2019 8.690 8.690 7.810 7.930 32,845 +0.03(+0.38%)
Jun 25, 2019 8.310 8.440 7.900 7.900 20,540 -0.33(-4.01%)
Jun 24, 2019 8.300 8.870 8.060 8.230 18,254 -0.34(-3.97%)
Jun 21, 2019 9.080 9.500 8.347 8.570 167,700 -0.43(-4.78%)
Jun 20, 2019 9.430 10.00 9.000 9.000 66,568 -0.50(-5.26%)
Jun 19, 2019 8.540 10.02 7.640 9.500 64,300 +1.07(+12.69%)
Jun 18, 2019 7.890 8.430 7.701 8.430 43,667 +0.77(+10.05%)
Jun 17, 2019 7.490 7.862 5.690 7.660 50,402 +0.11(+1.46%)
Jun 14, 2019 7.900 7.900 7.510 7.550 23,900 -0.28(-3.58%)
Jun 13, 2019 7.920 7.920 7.660 7.830 16,328 -0.12(-1.51%)
Jun 12, 2019 8.060 8.500 7.790 7.950 65,571 -0.19(-2.33%)
Jun 11, 2019 7.820 8.625 7.581 8.140 43,655 +0.34(+4.36%)
Jun 10, 2019 9.250 9.375 7.550 7.800 106,057 -1.49(-16.04%)
Jun 07, 2019 9.530 9.850 9.280 9.290 59,800 -0.12(-1.28%)
Jun 06, 2019 9.570 9.940 9.400 9.410 29,581 -0.25(-2.59%)
Jun 05, 2019 9.900 10.42 9.250 9.660 60,973 -0.28(-2.82%)
Jun 04, 2019 10.24 10.34 9.280 9.940 143,355 -0.18(-1.78%)
Jun 03, 2019 10.01 10.62 9.750 10.12 228,630 +0.13(+1.30%)
May 31, 2019 9.250 10.00 8.850 9.990 215,000 +0.88(+9.66%)
May 30, 2019 8.870 9.750 8.800 9.110 122,227 +0.14(+1.56%)
May 29, 2019 8.890 9.000 8.400 8.970 76,119 +0.14(+1.59%)
May 28, 2019 9.230 9.240 8.507 8.830 64,319 -0.19(-2.11%)
May 24, 2019 9.190 9.235 8.630 9.020 29,400 +0.36(+4.16%)
May 23, 2019 8.520 9.180 8.370 8.660 58,977 -0.24(-2.70%)
May 22, 2019 8.930 9.140 8.362 8.900 149,838 -0.13(-1.44%)
May 21, 2019 9.250 9.250 8.520 9.030 154,593 +0.03(+0.33%)
May 20, 2019 8.940 9.000 8.500 9.000 141,649 +0.22(+2.51%)
May 17, 2019 8.410 8.977 8.220 8.780 34,700 +0.18(+2.09%)
May 16, 2019 8.780 8.985 8.180 8.600 40,589 -0.08(-0.92%)
May 15, 2019 9.100 9.100 8.155 8.680 76,539 -0.22(-2.47%)
May 14, 2019 7.700 8.900 7.700 8.900 108,897 +0.92(+11.53%)
May 13, 2019 7.950 8.000 7.560 7.980 53,636 -0.29(-3.51%)
May 10, 2019 7.960 8.320 7.790 8.270 70,100 +0.17(+2.10%)
May 09, 2019 8.460 8.660 7.900 8.100 263,507 -0.13(-1.58%)
May 08, 2019 8.290 8.600 7.850 8.230 251,892 +0.34(+4.31%)
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.