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 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%)
Apr 01, 2021 2.720 2.810 2.670 2.750 16,800 +0.04(+1.48%)
Mar 31, 2021 2.770 2.850 2.620 2.710 36,199 -0.15(-5.24%)
Mar 30, 2021 2.900 2.930 2.750 2.860 26,628 +0.01(+0.35%)
Mar 29, 2021 2.630 2.900 2.580 2.850 61,090 +0.14(+5.17%)
Mar 26, 2021 2.580 2.740 2.580 2.710 23,200 +0.19(+7.54%)
Mar 25, 2021 2.710 2.830 2.520 2.520 44,052 -0.09(-3.45%)
Mar 24, 2021 2.900 2.900 2.530 2.610 54,163 -0.29(-10.00%)
Mar 23, 2021 2.890 2.960 2.800 2.900 106,580 +0.08(+2.84%)
Mar 22, 2021 2.860 2.890 2.750 2.820 28,694 +0.07(+2.55%)
Mar 19, 2021 2.800 2.865 2.690 2.750 114,000 -0.12(-4.18%)
Mar 18, 2021 2.820 2.950 2.770 2.870 57,328 +0.07(+2.50%)
Mar 17, 2021 2.790 2.840 2.670 2.800 27,882 +0.02(+0.72%)
Mar 16, 2021 2.890 2.890 2.760 2.780 46,957 -0.10(-3.47%)
Mar 15, 2021 2.730 2.890 2.630 2.880 80,332 +0.18(+6.67%)
Mar 12, 2021 2.710 2.730 2.610 2.700 28,500 -0.04(-1.46%)
Mar 11, 2021 2.680 2.740 2.650 2.740 78,114 +0.10(+3.79%)
Mar 10, 2021 2.590 2.670 2.580 2.640 34,063 +0.04(+1.54%)
Mar 09, 2021 2.560 2.610 2.500 2.600 78,992 +0.08(+3.17%)
Mar 08, 2021 2.370 2.550 2.320 2.520 73,595 +0.14(+5.88%)
Mar 05, 2021 2.360 2.420 2.130 2.380 114,600 +0.02(+0.85%)
Mar 04, 2021 2.710 2.780 2.200 2.360 289,410 -0.36(-13.24%)
Mar 03, 2021 2.910 2.910 2.680 2.720 71,312 -0.21(-7.17%)
Mar 02, 2021 2.940 3.020 2.890 2.930 99,902 +0.03(+1.03%)
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.