Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevi Therapeutics Inc (NQ: TRVI )

2.820 -0.060 (-2.08%)
Streaming Delayed Price Updated: 11:27 AM EST, Nov 27, 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 (%)
Nov 26, 2024 2.900 2.930 2.830 2.880 139,382 -0.04(-1.37%)
Nov 25, 2024 2.960 3.030 2.860 2.920 350,149 +0.01(+0.34%)
Nov 22, 2024 2.730 2.930 2.660 2.910 1,757,363 +0.18(+6.59%)
Nov 21, 2024 2.770 2.830 2.730 2.730 139,833 -0.04(-1.44%)
Nov 20, 2024 2.990 3.010 2.720 2.770 401,016 -0.23(-7.67%)
Nov 19, 2024 2.800 3.070 2.770 3.000 961,561 +0.18(+6.38%)
Nov 18, 2024 2.750 2.830 2.740 2.820 419,735 +0.07(+2.55%)
Nov 15, 2024 2.900 2.920 2.670 2.750 500,327 -0.11(-3.85%)
Nov 14, 2024 2.870 3.005 2.810 2.860 1,098,991 +0.00(+0.00%)
Nov 13, 2024 3.040 3.100 2.830 2.860 288,531 -0.14(-4.67%)
Nov 12, 2024 3.070 3.215 2.920 3.000 307,445 -0.07(-2.28%)
Nov 11, 2024 3.010 3.120 2.860 3.070 1,666,915 +0.16(+5.50%)
Nov 08, 2024 2.880 2.950 2.810 2.910 601,058 +0.01(+0.34%)
Nov 07, 2024 3.090 3.185 2.800 2.900 757,187 -0.20(-6.45%)
Nov 06, 2024 2.990 3.100 2.970 3.100 477,173 +0.08(+2.65%)
Nov 05, 2024 3.020 3.050 2.860 3.020 217,441 -0.02(-0.66%)
Nov 04, 2024 2.990 3.050 2.954 3.040 242,620 +0.03(+1.00%)
Nov 01, 2024 2.990 3.050 2.875 3.010 366,978 +0.06(+2.21%)
Oct 31, 2024 3.040 3.048 2.940 2.945 231,497 -0.12(-3.76%)
Oct 30, 2024 3.050 3.150 2.985 3.060 291,464 -0.02(-0.65%)
Oct 29, 2024 3.150 3.170 3.040 3.080 287,389 -0.10(-3.14%)
Oct 28, 2024 3.160 3.290 3.150 3.180 419,857 +0.06(+1.92%)
Oct 25, 2024 3.120 3.150 2.970 3.120 712,965 +0.01(+0.32%)
Oct 24, 2024 3.220 3.230 3.080 3.110 213,823 -0.10(-3.12%)
Oct 23, 2024 3.210 3.260 3.130 3.210 309,842 -0.02(-0.62%)
Oct 22, 2024 3.400 3.400 3.080 3.230 2,609,151 -0.12(-3.58%)
Oct 21, 2024 3.160 3.440 3.160 3.350 1,588,588 +0.23(+7.37%)
Oct 18, 2024 3.140 3.140 3.040 3.120 290,212 +0.00(+0.00%)
Oct 17, 2024 3.250 3.330 3.095 3.120 317,966 -0.08(-2.50%)
Oct 16, 2024 3.200 3.290 3.100 3.200 460,007 +0.02(+0.63%)
Oct 15, 2024 3.180 3.310 3.080 3.180 153,456 +0.00(+0.00%)
Oct 14, 2024 3.120 3.220 3.090 3.180 310,310 +0.06(+1.92%)
Oct 11, 2024 3.010 3.180 2.990 3.120 208,497 +0.12(+4.00%)
Oct 10, 2024 2.940 3.120 2.880 3.000 304,207 +0.01(+0.33%)
Oct 09, 2024 3.160 3.170 2.990 2.990 139,976 -0.16(-5.08%)
Oct 08, 2024 2.930 3.175 2.832 3.150 436,348 +0.27(+9.38%)
Oct 07, 2024 3.010 3.010 2.860 2.880 123,925 -0.14(-4.64%)
Oct 04, 2024 2.950 3.070 2.770 3.020 382,557 +0.00(+0.00%)
Oct 03, 2024 3.190 3.190 2.965 3.020 188,844 -0.17(-5.33%)
Oct 02, 2024 3.110 3.280 3.010 3.190 282,115 +0.08(+2.57%)
Oct 01, 2024 3.360 3.360 3.080 3.110 393,137 -0.23(-6.89%)
Sep 30, 2024 3.320 3.380 3.000 3.340 246,724 +0.01(+0.30%)
Sep 27, 2024 3.150 3.500 3.110 3.330 419,467 +0.18(+5.71%)
Sep 26, 2024 3.130 3.160 2.939 3.150 1,817,614 +0.07(+2.27%)
Sep 25, 2024 3.170 3.260 3.050 3.080 394,867 -0.09(-2.84%)
Sep 24, 2024 3.310 3.310 3.030 3.170 402,663 -0.13(-3.94%)
Sep 23, 2024 3.430 3.465 3.250 3.300 206,592 -0.14(-4.07%)
Sep 20, 2024 3.510 3.570 3.400 3.440 1,121,304 -0.06(-1.71%)
Sep 19, 2024 3.540 3.550 3.430 3.500 482,203 +0.09(+2.64%)
Sep 18, 2024 3.340 3.590 3.340 3.410 315,387 +0.08(+2.40%)
Sep 17, 2024 3.570 3.690 3.200 3.330 436,022 -0.18(-5.13%)
Sep 16, 2024 3.420 3.680 3.383 3.510 720,365 +0.14(+4.15%)
Sep 13, 2024 3.360 3.620 3.305 3.370 442,074 +0.07(+2.12%)
Sep 12, 2024 3.300 3.400 3.290 3.300 111,965 +0.00(+0.00%)
Sep 11, 2024 3.130 3.400 3.090 3.300 410,114 +0.15(+4.76%)
Sep 10, 2024 3.140 3.240 3.010 3.150 235,533 +0.03(+0.96%)
Sep 09, 2024 3.000 3.180 2.990 3.120 480,264 +0.17(+5.76%)
Sep 06, 2024 3.100 3.100 2.930 2.950 71,463 -0.15(-4.84%)
Sep 05, 2024 2.980 3.200 2.910 3.100 281,984 +0.15(+5.08%)
Sep 04, 2024 2.970 3.150 2.941 2.950 156,233 -0.02(-0.67%)
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.