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 (%)
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%)
Mar 01, 2022 0.6790 0.8889 0.6174 0.8711 3,403,666 +0.23(+36.11%)
Feb 28, 2022 0.5200 0.6800 0.5125 0.6400 450,393 +0.10(+17.93%)
Feb 25, 2022 0.5264 0.5600 0.4950 0.5427 739,496 +0.05(+10.76%)
Feb 24, 2022 0.5000 0.6430 0.4601 0.4900 5,020,066 +0.03(+6.52%)
Feb 23, 2022 0.4820 0.5133 0.4600 0.4600 160,981 -0.01(-2.36%)
Feb 22, 2022 0.5000 0.5010 0.4600 0.4711 74,381 -0.03(-5.97%)
Feb 18, 2022 0.5010 0 +0.02(+3.30%)
Feb 17, 2022 0.4801 0.5175 0.4800 0.4850 155,551 -0.03(-5.66%)
Feb 16, 2022 0.5090 0.5300 0.4900 0.5141 211,854 -0.01(-0.96%)
Feb 15, 2022 0.5100 0.5400 0.5050 0.5191 331,793 +0.01(+2.33%)
Feb 14, 2022 0.5110 0.5500 0.5000 0.5073 276,906 -0.00(-0.72%)
Feb 11, 2022 0.5279 0.5286 0.4958 0.5110 184,682 -0.02(-3.20%)
Feb 10, 2022 0.5600 0.5600 0.5100 0.5279 478,662 +0.02(+4.47%)
Feb 09, 2022 0.5900 0.6199 0.5053 0.5053 356,949 -0.12(-18.81%)
Feb 08, 2022 0.6200 0.6400 0.5900 0.6224 47,069 +0.01(+1.27%)
Feb 07, 2022 0.6528 0.6528 0.6000 0.6146 57,592 -0.01(-0.87%)
Feb 04, 2022 0.6300 0.6650 0.5801 0.6200 211,948 -0.02(-3.13%)
Feb 03, 2022 0.7400 0.6400 0.6400 203,423 -0.03(-4.48%)
Feb 02, 2022 0.7000 0.7450 0.6600 0.6700 212,984 -0.03(-4.27%)
Feb 01, 2022 0.7000 0.7800 0.6600 0.6999 1,095,601 +0.06(+9.75%)
Jan 31, 2022 0.6271 0.6700 0.6124 0.6377 39,088 +0.01(+1.54%)
Jan 28, 2022 0.6293 0.6800 0.5587 0.6280 161,792 +0.00(+0.62%)
Jan 27, 2022 0.6800 0.6800 0.6000 0.6241 83,721 -0.04(-5.44%)
Jan 26, 2022 0.6700 0.7160 0.6400 0.6600 47,984 -0.01(-1.49%)
Jan 25, 2022 0.6451 0.7600 0.6421 0.6700 112,466 +0.02(+3.86%)
Jan 24, 2022 0.6667 0.6700 0.6000 0.6451 163,092 -0.02(-3.24%)
Jan 21, 2022 0.7050 0.7180 0.6505 0.6667 92,949 -0.02(-2.67%)
Jan 20, 2022 0.6800 0.7200 0.6700 0.6850 65,545 -0.00(-0.15%)
Jan 19, 2022 0.6800 0.7004 0.6700 0.6860 48,880 -0.01(-1.82%)
Jan 18, 2022 0.7100 0.7800 0.6830 0.6987 149,764 -0.02(-2.78%)
Jan 14, 2022 0.7187 0 -0.02(-2.88%)
Jan 13, 2022 0.7000 0.7480 0.7000 0.7400 134,864 +0.04(+5.71%)
Jan 12, 2022 0.7380 0.7380 0.6811 0.7000 57,856 -0.01(-1.51%)
Jan 11, 2022 0.7400 0.7400 0.7000 0.7107 136,329 +0.01(+1.21%)
Jan 10, 2022 0.7700 0.7700 0.7000 0.7022 111,273 -0.09(-11.10%)
Jan 07, 2022 0.8315 0.8607 0.7600 0.7899 49,349 -0.05(-5.40%)
Jan 06, 2022 0.8179 0.8610 0.7800 0.8350 125,668 +0.02(+3.09%)
Jan 05, 2022 0.7900 0.8700 0.7800 0.8100 143,994 +0.03(+4.02%)
Jan 04, 2022 0.7799 0.8098 0.7510 0.7787 198,588 -0.01(-1.43%)
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.