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

Trevi Therapeutics Inc (NQ: TRVI )

3.190 +0.080 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 3.100 3.186 2.960 2.970 117,189 -0.19(-6.01%)
Aug 30, 2024 3.090 3.170 2.910 3.160 289,420 +0.25(+8.59%)
Aug 29, 2024 2.980 3.000 2.830 2.910 110,076 -0.04(-1.36%)
Aug 28, 2024 2.910 2.970 2.885 2.950 188,829 +0.04(+1.37%)
Aug 27, 2024 2.980 2.995 2.860 2.910 55,888 -0.07(-2.35%)
Aug 26, 2024 3.040 3.075 2.920 2.980 88,708 -0.01(-0.33%)
Aug 23, 2024 2.750 3.000 2.750 2.990 179,575 +0.23(+8.33%)
Aug 22, 2024 2.830 2.885 2.740 2.760 53,299 -0.05(-1.78%)
Aug 21, 2024 2.860 2.865 2.680 2.810 84,782 -0.04(-1.40%)
Aug 20, 2024 2.940 2.940 2.740 2.850 72,147 -0.12(-4.04%)
Aug 19, 2024 2.990 3.050 2.840 2.970 144,902 +0.20(+7.22%)
Aug 16, 2024 2.750 2.800 2.670 2.770 75,752 +0.02(+0.73%)
Aug 15, 2024 2.720 2.820 2.620 2.750 95,341 +0.14(+5.36%)
Aug 14, 2024 2.750 2.750 2.580 2.610 200,811 -0.09(-3.33%)
Aug 13, 2024 2.730 2.880 2.660 2.700 44,493 -0.03(-1.10%)
Aug 12, 2024 2.910 2.910 2.700 2.730 66,435 -0.13(-4.55%)
Aug 09, 2024 2.820 3.050 2.820 2.860 71,789 +0.06(+2.14%)
Aug 08, 2024 2.640 2.830 2.580 2.800 133,521 +0.21(+8.11%)
Aug 07, 2024 2.630 2.700 2.500 2.590 126,096 -0.02(-0.77%)
Aug 06, 2024 2.630 2.815 2.520 2.610 132,776 +0.00(+0.00%)
Aug 05, 2024 2.700 2.740 2.570 2.610 209,335 -0.27(-9.22%)
Aug 02, 2024 2.910 3.060 2.750 2.875 210,539 -0.23(-7.26%)
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.