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 (%)
Nov 30, 2021 0.9998 1.000 0.9701 0.9946 60,685 +0.01(+1.50%)
Nov 29, 2021 1.010 1.020 0.9700 0.9799 52,497 -0.02(-2.00%)
Nov 26, 2021 0.9959 1.005 0.9783 0.9999 42,406 -0.03(-2.92%)
Nov 24, 2021 1.000 1.040 0.9800 1.030 145,480 +0.03(+3.00%)
Nov 23, 2021 1.000 1.030 0.9700 1.000 267,785 +0.00(+0.00%)
Nov 22, 2021 1.060 1.060 0.9800 1.000 291,972 -0.06(-5.66%)
Nov 19, 2021 1.040 1.115 1.030 1.060 441,798 +0.03(+2.91%)
Nov 18, 2021 1.050 1.050 1.010 1.030 299,302 -0.03(-2.83%)
Nov 17, 2021 1.080 1.090 1.020 1.060 528,572 +0.00(+0.00%)
Nov 16, 2021 1.090 1.210 1.050 1.060 762,223 -0.04(-3.64%)
Nov 15, 2021 1.170 1.180 1.080 1.100 567,454 -0.04(-3.51%)
Nov 12, 2021 1.170 1.220 1.120 1.140 700,777 -0.04(-3.39%)
Nov 11, 2021 1.140 1.231 1.120 1.180 2,152,353 +0.01(+0.85%)
Nov 10, 2021 1.200 1.170 175,079 -0.02(-1.68%)
Nov 09, 2021 1.200 1.220 1.160 1.190 164,026 -0.03(-2.46%)
Nov 08, 2021 1.170 1.240 1.170 1.220 242,504 +0.05(+4.27%)
Nov 05, 2021 1.200 1.230 1.150 1.170 210,472 -0.05(-4.10%)
Nov 04, 2021 1.230 1.260 1.180 1.220 151,104 -0.01(-0.81%)
Nov 03, 2021 1.220 1.250 1.200 1.230 118,781 +0.01(+0.82%)
Nov 02, 2021 1.220 1.230 1.170 1.220 147,319 +0.00(+0.00%)
Nov 01, 2021 1.200 1.230 1.215 1.220 271,145 +0.04(+3.83%)
Oct 29, 2021 1.130 1.190 1.120 1.175 331,874 +0.05(+4.91%)
Oct 28, 2021 1.180 1.190 1.110 1.120 438,420 -0.06(-5.08%)
Oct 27, 2021 1.210 1.236 1.173 1.180 191,628 -0.05(-4.07%)
Oct 26, 2021 1.330 1.230 533,062 -0.10(-7.52%)
Oct 25, 2021 1.250 1.360 1.220 1.330 779,782 +0.11(+9.02%)
Oct 22, 2021 1.200 1.300 1.220 428,220 -0.03(-2.40%)
Oct 21, 2021 1.240 1.300 1.230 1.250 368,806 -0.02(-1.57%)
Oct 20, 2021 1.210 1.280 1.190 1.270 505,446 +0.08(+6.72%)
Oct 19, 2021 1.150 1.290 1.100 1.190 668,994 +0.01(+0.85%)
Oct 18, 2021 1.260 1.280 1.170 1.180 502,923 -0.11(-8.53%)
Oct 15, 2021 1.250 1.290 1.250 1.290 223,776 +0.01(+0.78%)
Oct 14, 2021 1.340 1.340 1.260 1.280 628,406 -0.03(-2.29%)
Oct 13, 2021 1.330 1.410 1.310 1.310 847,384 -0.12(-8.39%)
Oct 12, 2021 1.400 1.510 1.320 1.430 1,669,132 -0.07(-4.67%)
Oct 11, 2021 1.530 1.650 1.310 1.500 12,453,927 +0.30(+25.00%)
Oct 08, 2021 1.210 1.280 1.180 1.200 1,572,371 -0.05(-4.00%)
Oct 07, 2021 1.270 1.330 1.210 1.250 40,075 +0.00(+0.00%)
Oct 06, 2021 1.240 1.292 1.180 1.250 67,528 +0.01(+0.81%)
Oct 05, 2021 1.260 1.260 1.192 1.240 129,281 -0.01(-1.20%)
Oct 04, 2021 1.340 1.340 1.210 1.255 169,552 -0.04(-2.71%)
Oct 01, 2021 1.300 1.370 1.250 1.290 123,953 -0.11(-7.86%)
Sep 30, 2021 1.360 1.440 1.330 1.400 73,374 +0.04(+2.94%)
Sep 29, 2021 1.390 1.437 1.350 1.360 59,500 -0.02(-1.45%)
Sep 28, 2021 1.500 1.520 1.360 1.380 133,077 -0.12(-8.00%)
Sep 27, 2021 1.430 1.550 1.330 1.500 177,270 +0.06(+4.17%)
Sep 24, 2021 1.320 1.450 1.300 1.440 64,633 +0.12(+9.09%)
Sep 23, 2021 1.310 1.380 1.290 1.320 42,172 +0.01(+0.76%)
Sep 22, 2021 1.300 1.401 1.300 1.310 67,701 +0.01(+0.77%)
Sep 21, 2021 1.320 1.380 1.300 1.300 58,840 +0.01(+0.78%)
Sep 20, 2021 1.330 1.390 1.280 1.290 74,828 -0.08(-5.84%)
Sep 17, 2021 1.440 1.580 1.350 1.370 120,761 -0.08(-5.52%)
Sep 16, 2021 1.430 1.540 1.350 1.450 105,416 +0.05(+3.57%)
Sep 15, 2021 1.380 1.440 1.360 1.400 80,148 -0.02(-1.41%)
Sep 14, 2021 1.490 1.500 1.400 1.420 63,318 -0.08(-5.33%)
Sep 13, 2021 1.490 1.550 1.410 1.500 53,964 -0.02(-1.32%)
Sep 10, 2021 1.530 1.580 1.410 1.520 57,771 +0.00(+0.00%)
Sep 09, 2021 1.530 1.550 1.440 1.520 56,237 -0.01(-0.65%)
Sep 08, 2021 1.590 1.680 1.320 1.530 143,295 -0.09(-5.56%)
Sep 07, 2021 1.600 1.665 1.520 1.620 59,864 +0.02(+1.25%)
Sep 03, 2021 1.660 1.745 1.600 1.600 63,789 -0.09(-5.33%)
Sep 02, 2021 1.700 1.850 1.660 1.690 72,173 -0.02(-1.17%)
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.