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

Trevi Therapeutics Inc (NQ: TRVI )

2.570 -0.020 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2023 2.290 2.400 2.290 2.380 58,603 +0.09(+3.93%)
Jul 28, 2023 2.340 2.350 2.250 2.290 68,411 +0.00(+0.00%)
Jul 27, 2023 2.300 2.320 2.250 2.290 86,279 -0.02(-0.87%)
Jul 26, 2023 2.260 2.320 2.240 2.310 42,301 +0.05(+2.21%)
Jul 25, 2023 2.320 2.330 2.250 2.260 72,826 -0.06(-2.59%)
Jul 24, 2023 2.380 2.380 2.250 2.320 48,908 -0.03(-1.28%)
Jul 21, 2023 2.370 2.400 2.280 2.350 95,347 +0.01(+0.43%)
Jul 20, 2023 2.250 2.420 2.225 2.340 893,197 +0.12(+5.41%)
Jul 19, 2023 2.220 2.280 2.180 2.220 51,864 +0.01(+0.45%)
Jul 18, 2023 2.200 2.290 2.190 2.210 54,288 +0.00(+0.00%)
Jul 17, 2023 2.140 2.230 2.100 2.210 58,684 +0.05(+2.31%)
Jul 14, 2023 2.200 2.280 2.080 2.160 76,733 -0.07(-3.14%)
Jul 13, 2023 2.250 2.280 2.190 2.230 99,677 -0.02(-0.89%)
Jul 12, 2023 2.320 2.320 2.200 2.250 98,421 -0.02(-0.88%)
Jul 11, 2023 2.360 2.360 2.220 2.270 72,459 -0.09(-3.81%)
Jul 10, 2023 2.240 2.370 2.210 2.360 84,388 +0.11(+4.89%)
Jul 07, 2023 2.210 2.270 2.160 2.250 77,711 -0.02(-0.88%)
Jul 06, 2023 2.290 2.330 2.165 2.270 116,720 -0.09(-3.81%)
Jul 05, 2023 2.390 2.410 2.230 2.360 141,689 -0.01(-0.42%)
Jul 03, 2023 2.340 2.390 2.280 2.370 37,658 -0.02(-0.84%)
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%)
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.