Skip to main content
Trevi Therapeutics, Inc. (TRVI)
NASDAQ: TRVI · Real-Time Price · USD
3.150
+0.070 (2.27%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20243.173.263.053.083.08-2.84%394,867
Sep 24, 20243.313.313.033.173.17-3.94%402,698
Sep 23, 20243.433.473.253.303.30-4.07%206,667
Sep 20, 20243.513.573.403.443.44-1.71%1,121,304
Sep 19, 20243.543.553.433.503.502.64%482,203
Sep 18, 20243.343.593.343.413.412.40%315,387
Sep 17, 20243.573.693.203.333.33-5.13%436,022
Sep 16, 20243.423.683.383.513.514.15%720,365
Sep 13, 20243.363.623.313.373.372.12%442,074
Sep 12, 20243.303.403.293.303.30-111,965
Sep 11, 20243.133.403.093.303.304.76%410,114
Sep 10, 20243.143.243.013.153.150.96%235,533
Sep 9, 20243.003.182.993.123.125.76%480,264
Sep 6, 20243.103.102.932.952.95-4.84%71,463
Sep 5, 20242.983.202.913.103.105.08%281,984
Sep 4, 20242.973.152.942.952.95-0.67%155,963
Sep 3, 20243.103.192.962.972.97-6.01%117,189
Aug 30, 20243.093.172.913.163.168.59%289,420
Aug 29, 20242.983.002.832.912.91-1.36%110,076
Aug 28, 20242.912.972.892.952.951.37%188,829
Aug 27, 20242.983.002.862.912.91-2.35%55,888
Aug 26, 20243.043.082.922.982.98-0.33%88,708
Aug 23, 20242.753.002.752.992.998.33%179,575
Aug 22, 20242.832.892.742.762.76-1.78%53,299
Aug 21, 20242.862.872.682.812.81-1.40%84,782
Aug 20, 20242.942.942.742.852.85-4.04%72,147
Aug 19, 20242.993.052.842.972.977.22%144,902
Aug 16, 20242.752.802.672.772.770.73%75,752
Aug 15, 20242.722.822.622.752.755.36%95,342
Aug 14, 20242.752.752.582.612.61-3.33%200,811
Aug 13, 20242.732.882.662.702.70-1.10%44,493
Aug 12, 20242.912.912.702.732.73-4.55%66,435
Aug 9, 20242.823.052.822.862.862.14%71,789
Aug 8, 20242.642.832.582.802.808.11%133,521
Aug 7, 20242.632.702.502.592.59-0.77%126,096
Aug 6, 20242.632.822.522.612.61-132,776
Aug 5, 20242.702.742.572.612.61-9.22%209,340
Aug 2, 20242.913.062.752.882.88-7.26%210,539
Aug 1, 20243.183.182.963.103.10-2.52%210,895
Jul 31, 20243.193.303.113.183.18-162,426
Jul 30, 20243.153.283.073.183.180.95%105,906
Jul 29, 20243.253.273.103.153.15-3.08%197,410
Jul 26, 20243.233.393.123.253.252.52%149,591
Jul 25, 20242.983.232.953.173.176.73%263,567
Jul 24, 20242.943.052.862.972.970.34%227,818
Jul 23, 20242.812.982.732.962.965.34%201,598
Jul 22, 20242.792.852.712.812.811.08%241,225
Jul 19, 20242.682.812.672.782.784.51%521,172
Jul 18, 20242.832.912.642.662.66-6.34%189,671
Jul 17, 20242.842.902.752.842.84-2.07%125,698
Jul 16, 20242.922.952.802.902.901.75%202,356
Jul 15, 20242.862.982.822.852.851.79%142,114
Jul 12, 20242.982.982.802.802.80-0.36%139,530
Jul 11, 20242.792.852.702.812.816.04%244,918
Jul 10, 20242.692.732.592.652.65-0.75%590,393
Jul 9, 20242.702.802.592.672.67-1.84%126,114
Jul 8, 20242.592.772.592.722.725.43%62,838
Jul 5, 20242.672.672.422.582.58-3.37%105,556
Jul 3, 20242.702.702.532.672.67-0.37%64,317
Jul 2, 20242.882.912.672.682.68-7.27%144,941
Jul 1, 20243.033.082.852.892.89-3.02%155,712
Jun 28, 20242.953.192.872.982.981.36%2,763,707
Jun 27, 20242.672.992.602.942.9410.94%264,023
Jun 26, 20242.572.692.562.652.651.53%128,982
Jun 25, 20242.632.702.582.612.61-1.14%139,372
Jun 24, 20242.702.722.562.642.64-2.22%169,665
Jun 21, 20242.632.712.612.702.702.27%313,902
Jun 20, 20242.612.712.402.642.64-1.86%108,959
Jun 18, 20242.702.772.662.692.69-0.55%126,594
Jun 17, 20242.642.802.602.712.712.08%275,935
Jun 14, 20242.732.782.502.652.65-4.33%286,107
Jun 13, 20242.902.962.722.772.77-2.46%238,638
Jun 12, 20242.662.902.592.842.849.23%886,665
Jun 11, 20242.552.802.552.602.602.77%74,389
Jun 10, 20242.432.632.302.532.533.69%182,952
Jun 7, 20242.502.552.392.442.44-1.21%91,699
Jun 6, 20242.652.692.472.472.47-7.49%124,319
Jun 5, 20242.632.742.552.672.672.30%305,026
Jun 4, 20242.562.652.482.612.612.35%230,859
Jun 3, 20242.632.712.522.552.55-0.78%177,900
May 31, 20242.642.672.542.572.57-0.77%80,207
May 30, 20242.502.662.482.592.591.97%303,124
May 29, 20242.472.672.472.542.54-0.78%199,697
May 28, 20242.522.602.422.562.562.40%218,124
May 24, 20242.542.582.422.502.50-1.57%431,990
May 23, 20242.652.672.512.542.54-4.15%111,428
May 22, 20242.722.862.582.652.65-2.93%81,546
May 21, 20242.822.842.672.732.73-3.53%95,788
May 20, 20242.772.972.772.832.832.17%147,690
May 17, 20242.852.932.752.772.77-2.46%66,965
May 16, 20242.732.902.692.842.842.71%143,184
May 15, 20242.963.032.702.772.77-5.31%223,160
May 14, 20242.782.942.712.922.926.96%86,410
May 13, 20242.752.782.592.732.73-81,704
May 10, 20242.902.902.622.732.73-6.51%89,429
May 9, 20242.653.012.572.922.9210.61%259,175
May 8, 20242.602.852.512.642.64-8.97%116,736
May 7, 20242.943.022.882.902.90-1.36%81,887
May 6, 20243.053.112.922.942.94-2.65%46,713
May 3, 20243.023.122.983.023.020.33%26,782