Trevi Therapeutics, Inc. (TRVI)
NASDAQ: TRVI · Real-Time Price · USD
2.752
-0.018 (-0.66%)
Nov 21, 2024, 1:49 PM EST - Market open
Trevi Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 2.99 | 3.01 | 2.72 | 2.77 | 2.77 | -7.67% | 401,016 |
Nov 19, 2024 | 2.80 | 3.07 | 2.77 | 3.00 | 3.00 | 6.38% | 961,561 |
Nov 18, 2024 | 2.75 | 2.83 | 2.74 | 2.82 | 2.82 | 2.55% | 419,735 |
Nov 15, 2024 | 2.90 | 2.92 | 2.67 | 2.75 | 2.75 | -3.85% | 500,327 |
Nov 14, 2024 | 2.87 | 3.01 | 2.81 | 2.86 | 2.86 | - | 1,098,991 |
Nov 13, 2024 | 3.04 | 3.10 | 2.83 | 2.86 | 2.86 | -4.67% | 288,542 |
Nov 12, 2024 | 3.07 | 3.22 | 2.92 | 3.00 | 3.00 | -2.28% | 307,466 |
Nov 11, 2024 | 3.01 | 3.12 | 2.86 | 3.07 | 3.07 | 5.50% | 1,666,915 |
Nov 8, 2024 | 2.88 | 2.95 | 2.81 | 2.91 | 2.91 | 0.34% | 601,058 |
Nov 7, 2024 | 3.09 | 3.19 | 2.80 | 2.90 | 2.90 | -6.45% | 757,187 |
Nov 6, 2024 | 2.99 | 3.10 | 2.97 | 3.10 | 3.10 | 2.65% | 477,174 |
Nov 5, 2024 | 3.02 | 3.05 | 2.86 | 3.02 | 3.02 | -0.66% | 217,441 |
Nov 4, 2024 | 2.99 | 3.05 | 2.95 | 3.04 | 3.04 | 1.00% | 243,377 |
Nov 1, 2024 | 2.99 | 3.05 | 2.88 | 3.01 | 3.01 | 2.21% | 366,978 |
Oct 31, 2024 | 3.04 | 3.05 | 2.94 | 2.95 | 2.95 | -3.76% | 231,507 |
Oct 30, 2024 | 3.05 | 3.15 | 2.99 | 3.06 | 3.06 | -0.65% | 291,664 |
Oct 29, 2024 | 3.15 | 3.17 | 3.04 | 3.08 | 3.08 | -3.14% | 287,389 |
Oct 28, 2024 | 3.16 | 3.29 | 3.15 | 3.18 | 3.18 | 1.92% | 419,857 |
Oct 25, 2024 | 3.12 | 3.15 | 2.97 | 3.12 | 3.12 | 0.32% | 712,965 |
Oct 24, 2024 | 3.22 | 3.23 | 3.08 | 3.11 | 3.11 | -3.12% | 213,823 |
Oct 23, 2024 | 3.21 | 3.26 | 3.13 | 3.21 | 3.21 | -0.62% | 309,958 |
Oct 22, 2024 | 3.40 | 3.40 | 3.08 | 3.23 | 3.23 | -3.58% | 2,609,149 |
Oct 21, 2024 | 3.16 | 3.44 | 3.16 | 3.35 | 3.35 | 7.37% | 1,588,588 |
Oct 18, 2024 | 3.14 | 3.14 | 3.04 | 3.12 | 3.12 | - | 290,212 |
Oct 17, 2024 | 3.25 | 3.33 | 3.10 | 3.12 | 3.12 | -2.50% | 317,966 |
Oct 16, 2024 | 3.20 | 3.29 | 3.10 | 3.20 | 3.20 | 0.63% | 460,007 |
Oct 15, 2024 | 3.18 | 3.31 | 3.08 | 3.18 | 3.18 | - | 153,456 |
Oct 14, 2024 | 3.12 | 3.22 | 3.09 | 3.18 | 3.18 | 1.92% | 310,310 |
Oct 11, 2024 | 3.01 | 3.18 | 2.99 | 3.12 | 3.12 | 4.00% | 208,497 |
Oct 10, 2024 | 2.94 | 3.12 | 2.88 | 3.00 | 3.00 | 0.33% | 304,207 |
Oct 9, 2024 | 3.16 | 3.17 | 2.99 | 2.99 | 2.99 | -5.08% | 139,976 |
Oct 8, 2024 | 2.93 | 3.18 | 2.83 | 3.15 | 3.15 | 9.38% | 436,348 |
Oct 7, 2024 | 3.01 | 3.01 | 2.86 | 2.88 | 2.88 | -4.64% | 123,925 |
Oct 4, 2024 | 2.95 | 3.07 | 2.77 | 3.02 | 3.02 | - | 382,557 |
Oct 3, 2024 | 3.19 | 3.19 | 2.97 | 3.02 | 3.02 | -5.33% | 188,844 |
Oct 2, 2024 | 3.11 | 3.28 | 3.01 | 3.19 | 3.19 | 2.57% | 282,115 |
Oct 1, 2024 | 3.36 | 3.36 | 3.08 | 3.11 | 3.11 | -6.89% | 393,176 |
Sep 30, 2024 | 3.32 | 3.38 | 3.00 | 3.34 | 3.34 | 0.30% | 246,724 |
Sep 27, 2024 | 3.15 | 3.50 | 3.11 | 3.33 | 3.33 | 5.71% | 419,467 |
Sep 26, 2024 | 3.13 | 3.16 | 2.94 | 3.15 | 3.15 | 2.27% | 1,817,614 |
Sep 25, 2024 | 3.17 | 3.26 | 3.05 | 3.08 | 3.08 | -2.84% | 394,867 |
Sep 24, 2024 | 3.31 | 3.31 | 3.03 | 3.17 | 3.17 | -3.94% | 402,698 |
Sep 23, 2024 | 3.43 | 3.47 | 3.25 | 3.30 | 3.30 | -4.07% | 206,667 |
Sep 20, 2024 | 3.51 | 3.57 | 3.40 | 3.44 | 3.44 | -1.71% | 1,121,304 |
Sep 19, 2024 | 3.54 | 3.55 | 3.43 | 3.50 | 3.50 | 2.64% | 482,203 |
Sep 18, 2024 | 3.34 | 3.59 | 3.34 | 3.41 | 3.41 | 2.40% | 315,387 |
Sep 17, 2024 | 3.57 | 3.69 | 3.20 | 3.33 | 3.33 | -5.13% | 436,022 |
Sep 16, 2024 | 3.42 | 3.68 | 3.38 | 3.51 | 3.51 | 4.15% | 720,365 |
Sep 13, 2024 | 3.36 | 3.62 | 3.31 | 3.37 | 3.37 | 2.12% | 442,074 |
Sep 12, 2024 | 3.30 | 3.40 | 3.29 | 3.30 | 3.30 | - | 111,965 |
Sep 11, 2024 | 3.13 | 3.40 | 3.09 | 3.30 | 3.30 | 4.76% | 410,114 |
Sep 10, 2024 | 3.14 | 3.24 | 3.01 | 3.15 | 3.15 | 0.96% | 235,533 |
Sep 9, 2024 | 3.00 | 3.18 | 2.99 | 3.12 | 3.12 | 5.76% | 480,264 |
Sep 6, 2024 | 3.10 | 3.10 | 2.93 | 2.95 | 2.95 | -4.84% | 71,463 |
Sep 5, 2024 | 2.98 | 3.20 | 2.91 | 3.10 | 3.10 | 5.08% | 281,984 |
Sep 4, 2024 | 2.97 | 3.15 | 2.94 | 2.95 | 2.95 | -0.67% | 155,963 |
Sep 3, 2024 | 3.10 | 3.19 | 2.96 | 2.97 | 2.97 | -6.01% | 117,189 |
Aug 30, 2024 | 3.09 | 3.17 | 2.91 | 3.16 | 3.16 | 8.59% | 289,420 |
Aug 29, 2024 | 2.98 | 3.00 | 2.83 | 2.91 | 2.91 | -1.36% | 110,076 |
Aug 28, 2024 | 2.91 | 2.97 | 2.89 | 2.95 | 2.95 | 1.37% | 188,829 |
Aug 27, 2024 | 2.98 | 3.00 | 2.86 | 2.91 | 2.91 | -2.35% | 55,888 |
Aug 26, 2024 | 3.04 | 3.08 | 2.92 | 2.98 | 2.98 | -0.33% | 88,708 |
Aug 23, 2024 | 2.75 | 3.00 | 2.75 | 2.99 | 2.99 | 8.33% | 179,575 |
Aug 22, 2024 | 2.83 | 2.89 | 2.74 | 2.76 | 2.76 | -1.78% | 53,299 |
Aug 21, 2024 | 2.86 | 2.87 | 2.68 | 2.81 | 2.81 | -1.40% | 84,782 |
Aug 20, 2024 | 2.94 | 2.94 | 2.74 | 2.85 | 2.85 | -4.04% | 72,147 |
Aug 19, 2024 | 2.99 | 3.05 | 2.84 | 2.97 | 2.97 | 7.22% | 144,902 |
Aug 16, 2024 | 2.75 | 2.80 | 2.67 | 2.77 | 2.77 | 0.73% | 75,752 |
Aug 15, 2024 | 2.72 | 2.82 | 2.62 | 2.75 | 2.75 | 5.36% | 95,342 |
Aug 14, 2024 | 2.75 | 2.75 | 2.58 | 2.61 | 2.61 | -3.33% | 200,811 |
Aug 13, 2024 | 2.73 | 2.88 | 2.66 | 2.70 | 2.70 | -1.10% | 44,493 |
Aug 12, 2024 | 2.91 | 2.91 | 2.70 | 2.73 | 2.73 | -4.55% | 66,435 |
Aug 9, 2024 | 2.82 | 3.05 | 2.82 | 2.86 | 2.86 | 2.14% | 71,789 |
Aug 8, 2024 | 2.64 | 2.83 | 2.58 | 2.80 | 2.80 | 8.11% | 133,521 |
Aug 7, 2024 | 2.63 | 2.70 | 2.50 | 2.59 | 2.59 | -0.77% | 126,096 |
Aug 6, 2024 | 2.63 | 2.82 | 2.52 | 2.61 | 2.61 | - | 132,776 |
Aug 5, 2024 | 2.70 | 2.74 | 2.57 | 2.61 | 2.61 | -9.22% | 209,340 |
Aug 2, 2024 | 2.91 | 3.06 | 2.75 | 2.88 | 2.88 | -7.26% | 210,539 |
Aug 1, 2024 | 3.18 | 3.18 | 2.96 | 3.10 | 3.10 | -2.52% | 210,895 |
Jul 31, 2024 | 3.19 | 3.30 | 3.11 | 3.18 | 3.18 | - | 162,426 |
Jul 30, 2024 | 3.15 | 3.28 | 3.07 | 3.18 | 3.18 | 0.95% | 105,906 |
Jul 29, 2024 | 3.25 | 3.27 | 3.10 | 3.15 | 3.15 | -3.08% | 197,410 |
Jul 26, 2024 | 3.23 | 3.39 | 3.12 | 3.25 | 3.25 | 2.52% | 149,591 |
Jul 25, 2024 | 2.98 | 3.23 | 2.95 | 3.17 | 3.17 | 6.73% | 263,567 |
Jul 24, 2024 | 2.94 | 3.05 | 2.86 | 2.97 | 2.97 | 0.34% | 227,818 |
Jul 23, 2024 | 2.81 | 2.98 | 2.73 | 2.96 | 2.96 | 5.34% | 201,598 |
Jul 22, 2024 | 2.79 | 2.85 | 2.71 | 2.81 | 2.81 | 1.08% | 241,225 |
Jul 19, 2024 | 2.68 | 2.81 | 2.67 | 2.78 | 2.78 | 4.51% | 521,172 |
Jul 18, 2024 | 2.83 | 2.91 | 2.64 | 2.66 | 2.66 | -6.34% | 189,671 |
Jul 17, 2024 | 2.84 | 2.90 | 2.75 | 2.84 | 2.84 | -2.07% | 125,698 |
Jul 16, 2024 | 2.92 | 2.95 | 2.80 | 2.90 | 2.90 | 1.75% | 202,356 |
Jul 15, 2024 | 2.86 | 2.98 | 2.82 | 2.85 | 2.85 | 1.79% | 142,114 |
Jul 12, 2024 | 2.98 | 2.98 | 2.80 | 2.80 | 2.80 | -0.36% | 139,530 |
Jul 11, 2024 | 2.79 | 2.85 | 2.70 | 2.81 | 2.81 | 6.04% | 244,918 |
Jul 10, 2024 | 2.69 | 2.73 | 2.59 | 2.65 | 2.65 | -0.75% | 590,393 |
Jul 9, 2024 | 2.70 | 2.80 | 2.59 | 2.67 | 2.67 | -1.84% | 126,114 |
Jul 8, 2024 | 2.59 | 2.77 | 2.59 | 2.72 | 2.72 | 5.43% | 62,838 |
Jul 5, 2024 | 2.67 | 2.67 | 2.42 | 2.58 | 2.58 | -3.37% | 105,556 |
Jul 3, 2024 | 2.70 | 2.70 | 2.53 | 2.67 | 2.67 | -0.37% | 64,317 |
Jul 2, 2024 | 2.88 | 2.91 | 2.67 | 2.68 | 2.68 | -7.27% | 144,941 |