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

Trevi Therapeutics Inc (NQ: TRVI )

2.770 -0.070 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 2.350 2.430 2.240 2.420 132,306 +0.03(+1.26%)
May 27, 2022 2.260 2.390 2.240 2.390 116,360 +0.11(+4.82%)
May 26, 2022 2.230 2.300 2.200 2.280 88,271 +0.08(+3.64%)
May 25, 2022 2.400 2.400 2.200 2.200 129,279 +0.00(+0.00%)
May 24, 2022 2.230 2.230 2.070 2.200 77,654 -0.05(-2.22%)
May 23, 2022 2.310 2.310 2.170 2.250 52,686 +0.00(+0.00%)
May 20, 2022 2.200 2.300 2.160 2.250 66,104 +0.03(+1.35%)
May 19, 2022 2.230 2.340 2.220 2.220 96,423 -0.02(-0.89%)
May 18, 2022 2.220 2.325 2.170 2.240 99,804 +0.00(+0.00%)
May 17, 2022 2.310 2.310 2.180 2.240 77,214 +0.02(+0.90%)
May 16, 2022 2.210 2.300 2.160 2.220 118,007 +0.01(+0.45%)
May 13, 2022 2.090 2.300 2.010 2.210 181,005 +0.16(+7.80%)
May 12, 2022 1.940 2.130 1.920 2.050 118,467 +0.07(+3.54%)
May 11, 2022 2.220 2.250 1.910 1.980 309,119 -0.26(-11.61%)
May 10, 2022 2.100 2.270 2.100 2.240 152,155 +0.14(+6.67%)
May 09, 2022 2.200 2.340 2.010 2.100 365,919 -0.22(-9.48%)
May 06, 2022 2.420 2.500 2.300 2.320 174,544 -0.18(-7.20%)
May 05, 2022 2.590 2.600 2.450 2.500 278,633 -0.15(-5.66%)
May 04, 2022 2.550 2.710 2.417 2.650 152,617 +0.11(+4.33%)
May 03, 2022 2.430 2.650 2.370 2.540 78,035 +0.03(+1.20%)
May 02, 2022 2.700 2.700 2.407 2.510 287,430 -0.19(-7.04%)
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%)
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.