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 (%)
Aug 31, 2022 3.060 3.260 3.033 3.180 206,243 +0.13(+4.26%)
Aug 30, 2022 3.370 3.450 3.050 3.050 248,540 -0.32(-9.50%)
Aug 29, 2022 3.530 3.640 3.370 3.370 188,070 -0.23(-6.39%)
Aug 26, 2022 3.680 3.750 3.450 3.600 117,731 -0.08(-2.17%)
Aug 25, 2022 3.660 3.736 3.600 3.680 210,495 +0.03(+0.82%)
Aug 24, 2022 3.500 3.660 3.470 3.650 144,066 +0.13(+3.69%)
Aug 23, 2022 3.510 3.590 3.450 3.520 96,246 +0.02(+0.57%)
Aug 22, 2022 3.520 3.600 3.380 3.500 256,885 -0.10(-2.78%)
Aug 19, 2022 3.810 3.810 3.531 3.600 124,570 -0.15(-4.00%)
Aug 18, 2022 3.820 3.900 3.618 3.750 206,682 -0.03(-0.79%)
Aug 17, 2022 3.700 3.850 3.520 3.780 303,075 +0.08(+2.16%)
Aug 16, 2022 3.800 3.910 3.500 3.700 382,238 -0.08(-2.12%)
Aug 15, 2022 4.040 4.098 3.780 3.780 180,511 -0.33(-8.03%)
Aug 12, 2022 4.600 4.600 4.080 4.110 188,902 -0.16(-3.75%)
Aug 11, 2022 4.270 4.440 4.140 4.270 244,896 +0.01(+0.23%)
Aug 10, 2022 4.010 4.500 4.010 4.260 367,805 +0.17(+4.16%)
Aug 09, 2022 4.640 4.683 3.900 4.090 967,102 -0.19(-4.44%)
Aug 08, 2022 3.960 4.580 3.880 4.280 705,262 +0.37(+9.46%)
Aug 05, 2022 3.500 3.980 3.500 3.910 287,676 +0.28(+7.71%)
Aug 04, 2022 3.440 3.660 3.390 3.630 246,132 +0.18(+5.22%)
Aug 03, 2022 3.280 3.529 3.254 3.450 191,499 +0.13(+3.92%)
Aug 02, 2022 3.140 3.390 3.140 3.320 196,992 +0.10(+3.11%)
Aug 01, 2022 3.060 3.350 3.060 3.220 207,917 +0.16(+5.23%)
Jul 29, 2022 3.270 3.350 3.010 3.060 378,498 -0.30(-8.93%)
Jul 28, 2022 3.400 3.450 3.210 3.360 273,480 -0.11(-3.17%)
Jul 27, 2022 3.390 3.510 3.180 3.470 218,574 +0.13(+3.89%)
Jul 26, 2022 3.400 3.500 3.230 3.340 290,809 -0.16(-4.57%)
Jul 25, 2022 3.570 3.610 3.310 3.500 441,149 -0.13(-3.58%)
Jul 22, 2022 3.710 3.744 3.530 3.630 236,722 -0.08(-2.16%)
Jul 21, 2022 3.930 4.070 3.670 3.710 325,217 -0.31(-7.71%)
Jul 20, 2022 3.700 4.090 3.700 4.020 340,992 +0.27(+7.20%)
Jul 19, 2022 3.300 3.790 3.300 3.750 311,306 +0.47(+14.33%)
Jul 18, 2022 3.520 3.650 3.210 3.280 365,219 -0.21(-6.02%)
Jul 15, 2022 3.350 3.520 3.300 3.490 224,878 +0.09(+2.65%)
Jul 14, 2022 3.580 3.710 3.310 3.400 208,736 -0.18(-5.03%)
Jul 13, 2022 3.440 3.700 3.432 3.580 237,090 +0.01(+0.28%)
Jul 12, 2022 3.610 3.700 3.410 3.570 351,869 +0.00(+0.00%)
Jul 11, 2022 3.890 3.925 3.510 3.570 558,060 -0.38(-9.62%)
Jul 08, 2022 3.680 3.960 3.660 3.950 732,829 +0.16(+4.22%)
Jul 07, 2022 3.820 3.970 3.610 3.790 2,367,950 +0.06(+1.61%)
Jul 06, 2022 3.340 3.860 3.160 3.730 1,515,211 +0.44(+13.37%)
Jul 05, 2022 2.920 3.440 2.840 3.290 1,165,187 +0.37(+12.67%)
Jul 01, 2022 2.790 3.090 2.670 2.920 2,378,910 +0.11(+3.91%)
Jun 30, 2022 2.450 2.960 2.320 2.810 5,840,631 +0.36(+14.69%)
Jun 29, 2022 2.470 2.780 2.130 2.450 64,503,816 +0.43(+21.29%)
Jun 28, 2022 2.020 2.100 1.919 2.020 428,559 +0.02(+1.00%)
Jun 27, 2022 2.150 2.230 2.000 2.000 131,494 -0.22(-9.91%)
Jun 24, 2022 2.240 2.340 2.160 2.220 205,937 -0.05(-2.20%)
Jun 23, 2022 1.910 2.330 1.910 2.270 565,347 +0.33(+17.01%)
Jun 22, 2022 2.070 2.150 1.940 1.940 224,836 -0.13(-6.28%)
Jun 21, 2022 2.020 2.229 2.020 2.070 85,572 +0.05(+2.48%)
Jun 17, 2022 2.210 2.430 1.990 2.020 411,838 -0.21(-9.42%)
Jun 16, 2022 2.130 2.400 2.130 2.230 251,614 +0.02(+0.90%)
Jun 15, 2022 2.280 2.330 2.200 2.210 109,634 -0.06(-2.64%)
Jun 14, 2022 2.350 2.350 2.141 2.270 47,555 +0.01(+0.44%)
Jun 13, 2022 2.360 2.475 2.230 2.260 57,792 -0.12(-5.04%)
Jun 10, 2022 2.350 2.490 2.220 2.380 78,663 +0.02(+0.85%)
Jun 09, 2022 2.470 2.470 2.350 2.360 63,364 -0.07(-2.88%)
Jun 08, 2022 2.430 2.470 2.395 2.430 56,603 -0.04(-1.62%)
Jun 07, 2022 2.520 2.530 2.390 2.470 61,977 -0.01(-0.40%)
Jun 06, 2022 2.580 2.580 2.430 2.480 94,848 -0.03(-1.20%)
Jun 03, 2022 2.460 2.536 2.420 2.510 61,899 +0.00(+0.00%)
Jun 02, 2022 2.410 2.680 2.380 2.510 102,928 +0.08(+3.29%)
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.