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 (%)
Dec 31, 2019 3.540 4.048 3.540 3.750 4,200 +0.00(+0.00%)
Dec 30, 2019 3.650 3.750 3.350 3.750 9,465 +0.03(+0.81%)
Dec 27, 2019 3.520 3.720 3.500 3.720 2,200 +0.07(+1.92%)
Dec 26, 2019 3.710 3.751 3.410 3.650 15,235 +0.04(+1.19%)
Dec 24, 2019 3.646 3.750 3.580 3.607 9,400 -0.14(-3.81%)
Dec 23, 2019 3.880 3.880 3.710 3.750 5,547 -0.08(-2.09%)
Dec 20, 2019 3.600 3.950 3.537 3.830 10,100 +0.26(+7.28%)
Dec 19, 2019 3.480 3.730 3.460 3.570 5,632 -0.11(-2.99%)
Dec 18, 2019 3.660 3.845 3.660 3.680 6,551 +0.08(+2.22%)
Dec 17, 2019 3.750 3.750 3.600 3.600 7,686 -0.16(-4.34%)
Dec 16, 2019 3.690 3.770 3.419 3.763 3,154 +0.36(+10.69%)
Dec 13, 2019 3.540 4.010 3.250 3.400 14,600 -0.36(-9.57%)
Dec 12, 2019 4.190 4.190 3.730 3.760 19,017 +0.00(+0.00%)
Dec 11, 2019 3.760 3.760 3.760 3.760 440 +0.26(+7.51%)
Dec 10, 2019 3.630 3.630 3.320 3.497 8,983 -0.10(-2.85%)
Dec 09, 2019 3.960 4.000 3.520 3.600 6,997 -0.03(-0.83%)
Dec 06, 2019 3.730 3.750 3.600 3.630 1,600 -0.27(-6.92%)
Dec 05, 2019 3.994 3.994 3.554 3.900 2,037 +0.32(+8.94%)
Dec 04, 2019 3.300 3.685 3.300 3.580 8,844 +0.16(+4.68%)
Dec 03, 2019 3.580 3.715 3.365 3.420 36,340 -0.15(-4.20%)
Dec 02, 2019 3.570 3.869 3.360 3.570 5,181 +0.05(+1.42%)
Nov 29, 2019 3.460 3.520 3.250 3.520 7,500 +0.23(+6.88%)
Nov 27, 2019 3.649 3.649 3.260 3.293 13,300 -0.21(-5.90%)
Nov 26, 2019 3.771 3.771 3.500 3.500 13,797 -0.30(-7.94%)
Nov 25, 2019 4.100 4.170 3.705 3.802 12,869 -0.35(-8.39%)
Nov 22, 2019 4.322 4.322 4.040 4.150 3,100 -0.10(-2.35%)
Nov 21, 2019 4.150 4.370 4.030 4.250 1,860 +0.14(+3.41%)
Nov 20, 2019 4.200 4.471 3.923 4.110 8,001 -0.25(-5.63%)
Nov 19, 2019 4.180 4.370 4.116 4.355 2,760 +0.18(+4.20%)
Nov 18, 2019 4.640 4.667 4.050 4.179 30,401 -0.03(-0.66%)
Nov 15, 2019 4.300 4.683 3.901 4.207 15,100 +0.31(+7.87%)
Nov 14, 2019 3.750 4.160 3.655 3.900 24,434 +0.15(+4.00%)
Nov 13, 2019 3.660 4.000 3.550 3.750 14,281 +0.11(+2.95%)
Nov 12, 2019 3.810 3.810 3.600 3.643 4,530 -0.16(-4.14%)
Nov 11, 2019 3.600 3.850 3.554 3.800 12,120 +0.18(+4.89%)
Nov 08, 2019 3.490 3.850 3.490 3.623 16,200 +0.24(+7.19%)
Nov 07, 2019 3.510 4.040 3.060 3.380 21,562 -0.07(-2.03%)
Nov 06, 2019 3.200 3.800 3.118 3.450 25,091 +0.19(+5.87%)
Nov 05, 2019 3.030 3.380 3.030 3.259 7,435 +0.28(+9.35%)
Nov 04, 2019 2.790 2.980 2.650 2.980 8,951 +0.20(+7.19%)
Nov 01, 2019 2.940 3.200 2.780 2.780 17,300 -0.17(-5.76%)
Oct 31, 2019 3.070 3.392 2.744 2.950 5,862 -0.14(-4.53%)
Oct 30, 2019 3.400 3.600 3.070 3.090 13,783 -0.25(-7.49%)
Oct 29, 2019 3.720 3.720 3.340 3.340 16,901 -0.35(-9.49%)
Oct 28, 2019 3.845 3.845 3.620 3.690 101,000 +0.02(+0.54%)
Oct 25, 2019 3.431 3.700 3.431 3.670 2,300 -0.03(-0.81%)
Oct 24, 2019 3.710 3.933 3.420 3.700 35,067 +0.00(+0.00%)
Oct 23, 2019 3.700 3.790 3.600 3.700 8,332 -0.05(-1.33%)
Oct 22, 2019 3.850 4.045 3.661 3.750 6,695 -0.10(-2.60%)
Oct 21, 2019 3.797 3.855 3.677 3.850 9,060 -0.03(-0.77%)
Oct 18, 2019 3.800 3.900 3.529 3.880 5,800 +0.09(+2.37%)
Oct 17, 2019 4.050 4.070 3.750 3.790 23,459 -0.26(-6.42%)
Oct 16, 2019 3.990 4.290 3.700 4.050 5,258 +0.09(+2.40%)
Oct 15, 2019 4.408 4.440 3.754 3.955 22,067 -0.75(-15.85%)
Oct 14, 2019 4.740 4.740 4.460 4.700 4,599 +0.25(+5.62%)
Oct 11, 2019 3.520 4.990 3.470 4.450 18,900 +1.13(+34.04%)
Oct 10, 2019 3.660 3.800 3.260 3.320 4,563 -0.36(-9.78%)
Oct 09, 2019 4.060 4.060 3.680 3.680 3,806 -0.42(-10.24%)
Oct 08, 2019 4.084 4.100 4.084 4.100 476 +0.02(+0.49%)
Oct 07, 2019 4.100 4.150 4.050 4.080 15,480 -0.26(-6.04%)
Oct 04, 2019 4.349 4.349 4.342 4.342 2,200 +0.22(+5.39%)
Oct 03, 2019 4.330 4.490 4.100 4.120 8,023 -0.19(-4.41%)
Oct 02, 2019 4.430 4.550 4.300 4.310 6,685 -0.19(-4.22%)
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.