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 (%)
Jul 30, 2021 1.900 1.955 1.900 1.900 22,731 -0.01(-0.52%)
Jul 29, 2021 1.910 2.020 1.900 1.910 8,428 +0.02(+1.17%)
Jul 28, 2021 1.856 2.090 1.856 1.888 9,692 +0.01(+0.43%)
Jul 27, 2021 1.990 1.990 1.810 1.880 21,686 -0.02(-1.05%)
Jul 26, 2021 1.880 2.000 1.790 1.900 49,383 -0.08(-4.04%)
Jul 23, 2021 2.011 2.086 1.950 1.980 17,849 -0.05(-2.46%)
Jul 22, 2021 2.070 2.140 1.980 2.030 41,837 +0.03(+1.50%)
Jul 21, 2021 1.990 2.070 1.890 2.000 49,193 +0.05(+2.56%)
Jul 20, 2021 1.940 2.015 1.914 1.950 40,379 +0.02(+1.04%)
Jul 19, 2021 1.960 2.030 1.870 1.930 56,587 -0.04(-2.03%)
Jul 16, 2021 1.970 2.000 1.927 1.970 23,225 +0.02(+1.03%)
Jul 15, 2021 2.000 2.000 1.780 1.950 62,967 -0.03(-1.52%)
Jul 14, 2021 2.000 2.040 1.970 1.980 54,824 -0.04(-1.98%)
Jul 13, 2021 2.030 2.090 1.960 2.020 56,010 -0.02(-0.98%)
Jul 12, 2021 2.090 2.120 2.000 2.040 62,383 -0.06(-2.86%)
Jul 09, 2021 2.040 2.130 2.040 2.100 30,013 +0.07(+3.45%)
Jul 08, 2021 2.100 2.130 1.970 2.030 67,250 -0.12(-5.58%)
Jul 07, 2021 2.150 2.170 1.970 2.150 106,348 -0.03(-1.38%)
Jul 06, 2021 2.230 2.240 2.150 2.180 63,300 +0.03(+1.40%)
Jul 02, 2021 2.150 2.200 2.110 2.150 106,049 +0.01(+0.47%)
Jul 01, 2021 2.210 2.270 2.140 2.140 118,154 -0.11(-4.89%)
Jun 30, 2021 2.190 2.310 2.160 2.250 79,137 +0.03(+1.35%)
Jun 29, 2021 2.200 2.445 2.150 2.220 106,040 +0.05(+2.30%)
Jun 28, 2021 2.180 2.180 2.100 2.170 87,592 -0.02(-0.91%)
Jun 25, 2021 2.300 2.440 2.094 2.190 162,674 -0.14(-6.01%)
Jun 24, 2021 2.180 2.500 2.150 2.330 358,626 +0.15(+6.88%)
Jun 23, 2021 2.180 2.180 2.080 2.180 101,718 +0.13(+6.34%)
Jun 22, 2021 2.250 2.250 2.030 2.050 44,186 +0.01(+0.49%)
Jun 21, 2021 2.120 2.150 2.040 2.040 73,018 +0.00(+0.00%)
Jun 18, 2021 2.170 2.205 2.040 2.040 79,129 -0.14(-6.42%)
Jun 17, 2021 2.270 2.310 2.160 2.180 973,907 -0.07(-3.11%)
Jun 16, 2021 2.210 2.387 2.210 2.250 104,973 +0.02(+0.90%)
Jun 15, 2021 2.330 2.330 2.200 2.230 37,960 -0.06(-2.62%)
Jun 14, 2021 2.330 2.390 2.250 2.290 94,589 +0.06(+2.69%)
Jun 11, 2021 2.250 2.270 2.213 2.230 31,691 +0.03(+1.36%)
Jun 10, 2021 2.490 2.490 2.170 2.200 89,285 -0.01(-0.45%)
Jun 09, 2021 2.220 2.288 2.200 2.210 15,254 +0.03(+1.38%)
Jun 08, 2021 2.200 2.280 2.170 2.180 19,245 +0.01(+0.46%)
Jun 07, 2021 2.150 2.235 2.114 2.170 42,375 +0.06(+2.98%)
Jun 04, 2021 2.250 2.250 2.100 2.107 52,793 -0.12(-5.50%)
Jun 03, 2021 2.140 2.230 2.114 2.230 8,019 +0.11(+5.19%)
Jun 02, 2021 2.130 2.150 2.060 2.120 18,898 +0.02(+0.95%)
Jun 01, 2021 2.170 2.280 2.070 2.100 45,325 -0.03(-1.41%)
May 28, 2021 2.140 2.140 2.070 2.130 19,282 +0.02(+0.95%)
May 27, 2021 2.080 2.140 2.030 2.110 39,275 +0.06(+2.93%)
May 26, 2021 2.040 2.050 2.020 2.050 14,833 +0.02(+0.99%)
May 25, 2021 2.140 2.140 2.020 2.030 35,786 +0.01(+0.50%)
May 24, 2021 2.120 2.120 2.000 2.020 14,044 +0.02(+1.25%)
May 21, 2021 2.010 2.050 1.995 1.995 19,257 -0.00(-0.25%)
May 20, 2021 2.040 2.040 1.980 2.000 54,839 -0.01(-0.45%)
May 19, 2021 2.045 2.080 2.000 2.009 22,938 -0.07(-3.41%)
May 18, 2021 2.050 2.150 2.040 2.080 84,764 +0.07(+3.48%)
May 17, 2021 2.085 2.085 2.000 2.010 41,757 -0.05(-2.43%)
May 14, 2021 2.030 2.100 1.940 2.060 67,186 +0.05(+2.49%)
May 13, 2021 2.120 2.120 2.000 2.010 75,125 -0.14(-6.51%)
May 12, 2021 2.110 2.170 2.098 2.150 12,035 +0.03(+1.42%)
May 11, 2021 2.110 2.149 2.100 2.120 12,851 -0.06(-2.75%)
May 10, 2021 2.080 2.190 2.080 2.180 17,493 +0.08(+3.81%)
May 07, 2021 2.050 2.110 2.050 2.100 18,547 +0.05(+2.44%)
May 06, 2021 2.130 2.160 2.050 2.050 64,162 -0.10(-4.65%)
May 05, 2021 2.200 2.250 2.150 2.150 41,291 -0.08(-3.59%)
May 04, 2021 2.210 2.230 2.180 2.230 30,246 -0.01(-0.45%)
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.