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

Trevi Therapeutics, Inc. - Common Stock (NQ: TRVI )

4.050 -0.100 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 4.060 4.390 4.050 4.050 1,742,385 -0.09(-2.17%)
Dec 19, 2024 4.240 4.420 4.130 4.140 554,824 -0.01(-0.24%)
Dec 18, 2024 4.570 4.675 4.080 4.150 1,126,736 -0.35(-7.78%)
Dec 17, 2024 4.390 4.600 4.170 4.500 2,478,501 +0.26(+6.13%)
Dec 16, 2024 4.300 4.520 4.010 4.240 3,121,174 +0.07(+1.68%)
Dec 13, 2024 3.950 4.280 3.750 4.170 4,224,135 +0.57(+15.83%)
Dec 12, 2024 3.910 4.600 3.430 3.600 63,799,724 +1.11(+44.58%)
Dec 11, 2024 2.730 2.730 2.360 2.490 673,336 -0.19(-7.09%)
Dec 10, 2024 2.680 2.780 2.660 2.680 232,079 +0.02(+0.75%)
Dec 09, 2024 2.760 2.860 2.565 2.660 453,283 -0.10(-3.62%)
Dec 06, 2024 2.630 2.800 2.560 2.760 343,670 +0.16(+6.15%)
Dec 05, 2024 2.610 2.625 2.490 2.600 376,420 +0.00(+0.00%)
Dec 04, 2024 2.650 2.652 2.450 2.600 1,988,139 -0.18(-6.47%)
Dec 03, 2024 2.840 2.860 2.740 2.780 261,575 -0.08(-2.80%)
Dec 02, 2024 2.840 2.930 2.824 2.860 176,931 -0.02(-0.69%)
Nov 29, 2024 2.850 2.930 2.800 2.880 93,605 +0.06(+2.13%)
Nov 27, 2024 2.880 2.920 2.800 2.820 170,658 -0.06(-2.08%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.