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 (%)
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%)
May 03, 2021 2.350 2.350 2.240 2.240 18,281 -0.05(-2.18%)
Apr 30, 2021 2.370 2.370 2.250 2.290 35,300 -0.06(-2.55%)
Apr 29, 2021 2.450 2.456 2.340 2.350 27,118 -0.10(-4.08%)
Apr 28, 2021 2.410 2.450 2.340 2.450 59,727 +0.07(+2.94%)
Apr 27, 2021 2.420 2.470 2.330 2.380 35,889 -0.01(-0.42%)
Apr 26, 2021 2.360 2.420 2.360 2.390 6,283 +0.05(+2.14%)
Apr 23, 2021 2.430 2.430 2.242 2.340 13,800 -0.08(-3.31%)
Apr 22, 2021 2.360 2.429 2.350 2.420 3,424 +0.07(+2.98%)
Apr 21, 2021 2.260 2.400 2.260 2.350 18,972 +0.10(+4.44%)
Apr 20, 2021 2.300 2.315 2.210 2.250 24,639 -0.09(-3.85%)
Apr 19, 2021 2.410 2.480 2.260 2.340 59,880 -0.06(-2.50%)
Apr 16, 2021 2.400 2.400 2.302 2.400 52,000 +0.00(+0.00%)
Apr 15, 2021 2.490 2.500 2.400 2.400 19,659 -0.09(-3.61%)
Apr 14, 2021 2.500 2.530 2.490 2.490 31,520 -0.04(-1.58%)
Apr 13, 2021 2.600 2.730 2.500 2.530 85,129 -0.17(-6.30%)
Apr 12, 2021 2.650 2.754 2.540 2.700 13,171 +0.09(+3.45%)
Apr 09, 2021 2.580 2.630 2.510 2.610 22,600 +0.03(+1.16%)
Apr 08, 2021 2.660 2.720 2.580 2.580 7,928 -0.06(-2.27%)
Apr 07, 2021 2.690 2.770 2.640 2.640 16,689 -0.11(-4.00%)
Apr 06, 2021 2.620 2.800 2.580 2.750 50,076 -0.01(-0.36%)
Apr 05, 2021 2.820 2.821 2.680 2.760 15,946 +0.01(+0.36%)
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.