Trevi Therapeutics, Inc. (TRVI)
NASDAQ: TRVI · Real-Time Price · USD
4.100
-0.170 (-3.98%)
Dec 30, 2024, 4:00 PM EST - Market closed
Trevi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 4.18 | 4.20 | 3.96 | 4.10 | 4.10 | -3.98% | 536,554 |
| Dec 27, 2024 | 4.20 | 4.48 | 4.15 | 4.27 | 4.27 | 1.43% | 757,429 |
| Dec 26, 2024 | 4.04 | 4.25 | 4.00 | 4.21 | 4.21 | 5.25% | 543,802 |
| Dec 24, 2024 | 4.05 | 4.15 | 3.96 | 4.00 | 4.00 | -1.48% | 441,504 |
| Dec 23, 2024 | 4.01 | 4.16 | 3.88 | 4.06 | 4.06 | 0.25% | 754,123 |
| Dec 20, 2024 | 4.06 | 4.39 | 4.05 | 4.05 | 4.05 | -2.41% | 1,742,385 |
| Dec 19, 2024 | 4.24 | 4.42 | 4.12 | 4.15 | 4.15 | - | 684,677 |
| Dec 18, 2024 | 4.57 | 4.68 | 4.08 | 4.15 | 4.15 | -7.78% | 1,126,926 |
| Dec 17, 2024 | 4.39 | 4.60 | 4.17 | 4.50 | 4.50 | 6.13% | 2,478,631 |
| Dec 16, 2024 | 4.30 | 4.52 | 4.01 | 4.24 | 4.24 | 1.68% | 3,122,139 |
| Dec 13, 2024 | 3.95 | 4.28 | 3.75 | 4.17 | 4.17 | 15.83% | 4,224,128 |
| Dec 12, 2024 | 3.91 | 4.60 | 3.43 | 3.60 | 3.60 | 44.58% | 63,852,973 |
| Dec 11, 2024 | 2.73 | 2.73 | 2.36 | 2.49 | 2.49 | -7.09% | 673,838 |
| Dec 10, 2024 | 2.68 | 2.78 | 2.66 | 2.68 | 2.68 | 0.75% | 232,139 |
| Dec 9, 2024 | 2.76 | 2.86 | 2.57 | 2.66 | 2.66 | -3.62% | 453,626 |
| Dec 6, 2024 | 2.63 | 2.80 | 2.56 | 2.76 | 2.76 | 6.15% | 343,670 |
| Dec 5, 2024 | 2.61 | 2.63 | 2.49 | 2.60 | 2.60 | - | 376,421 |
| Dec 4, 2024 | 2.65 | 2.65 | 2.45 | 2.60 | 2.60 | -6.47% | 1,988,140 |
| Dec 3, 2024 | 2.84 | 2.86 | 2.74 | 2.78 | 2.78 | -2.80% | 297,857 |
| Dec 2, 2024 | 2.84 | 2.93 | 2.82 | 2.86 | 2.86 | -0.69% | 176,931 |
| Nov 29, 2024 | 2.85 | 2.93 | 2.80 | 2.88 | 2.88 | 2.13% | 93,605 |
| Nov 27, 2024 | 2.88 | 2.92 | 2.80 | 2.82 | 2.82 | -2.08% | 170,658 |
| Nov 26, 2024 | 2.90 | 2.93 | 2.83 | 2.88 | 2.88 | -1.37% | 139,382 |
| Nov 25, 2024 | 2.96 | 3.03 | 2.86 | 2.92 | 2.92 | 0.34% | 350,149 |
| Nov 22, 2024 | 2.73 | 2.93 | 2.66 | 2.91 | 2.91 | 6.59% | 1,757,363 |
| Nov 21, 2024 | 2.77 | 2.83 | 2.73 | 2.73 | 2.73 | -1.44% | 139,872 |
| 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 |