Trevi Therapeutics, Inc. (TRVI)
NASDAQ: TRVI · Real-Time Price · USD
7.33
-0.08 (-1.08%)
At close: Aug 1, 2025, 4:00 PM
7.47
+0.14 (1.91%)
After-hours: Aug 1, 2025, 6:16 PM EDT

The Duckhorn Portfolio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20257.417.577.257.337.33-1.01%1,575,525
Jul 31, 20257.357.617.327.417.41-0.20%1,134,049
Jul 30, 20257.617.747.317.427.42-1.72%2,145,647
Jul 29, 20257.607.647.367.557.55-1.18%1,348,438
Jul 28, 20257.897.957.527.647.64-2.92%1,862,695
Jul 25, 20257.897.977.657.877.870.38%1,654,925
Jul 24, 20257.827.997.607.847.84-0.63%3,796,892
Jul 23, 20257.058.117.007.897.8912.71%3,730,524
Jul 22, 20256.857.026.677.007.002.64%1,753,312
Jul 21, 20256.856.986.716.826.82-0.58%1,129,419
Jul 18, 20256.927.196.806.866.860.29%2,262,407
Jul 17, 20256.717.036.696.846.841.94%1,576,029
Jul 16, 20256.866.936.616.716.71-2.19%2,558,645
Jul 15, 20257.037.056.806.866.86-2.14%1,584,705
Jul 14, 20256.577.036.507.017.017.02%1,710,045
Jul 11, 20256.406.606.256.556.552.18%1,442,154
Jul 10, 20256.146.426.036.416.413.89%1,585,836
Jul 9, 20255.976.345.936.176.175.38%1,595,085
Jul 8, 20255.946.095.795.865.86-1.60%1,281,498
Jul 7, 20255.906.075.785.955.95-1,344,797
Jul 3, 20255.986.005.715.955.95-0.50%993,025
Jul 2, 20255.696.085.535.985.984.91%2,843,794
Jul 1, 20255.615.825.475.705.704.20%2,400,462
Jun 30, 20255.595.665.415.475.47-2.67%1,499,209
Jun 27, 20255.645.715.505.625.62-0.71%2,232,823
Jun 26, 20255.675.715.555.665.66-0.35%971,186
Jun 25, 20255.785.785.535.685.68-1.56%690,632
Jun 24, 20255.775.965.605.775.770.35%1,110,860
Jun 23, 20255.905.955.665.755.75-3.52%1,207,306
Jun 20, 20256.096.195.855.965.96-1.81%3,293,869
Jun 18, 20256.126.245.986.076.07-0.82%1,432,336
Jun 17, 20256.266.496.086.126.12-3.39%1,718,069
Jun 16, 20256.106.366.076.346.344.02%1,231,895
Jun 13, 20256.106.346.056.096.09-1.30%1,142,100
Jun 12, 20256.226.326.116.176.17-1.28%2,963,417
Jun 11, 20256.546.586.176.256.25-3.99%1,396,106
Jun 10, 20256.446.576.266.516.511.56%1,363,322
Jun 9, 20257.117.126.356.416.41-9.21%2,580,180
Jun 6, 20256.857.106.767.067.064.75%2,490,258
Jun 5, 20256.546.906.356.746.742.43%3,045,331
Jun 4, 20256.206.596.026.586.5810.59%9,062,738
Jun 3, 20256.216.245.385.955.95-5.78%4,465,318
Jun 2, 20256.947.485.706.326.32-3.00%8,678,116
May 30, 20256.356.606.206.516.512.36%1,449,283
May 29, 20256.266.386.096.366.361.60%821,953
May 28, 20256.336.396.086.266.261.62%871,296
May 27, 20256.346.476.106.166.16-2.07%1,251,702
May 23, 20256.006.315.866.296.294.31%1,230,994
May 22, 20256.166.196.026.036.03-2.43%671,122
May 21, 20256.406.476.066.186.18-4.48%985,280