Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevi Therapeutics Inc (NQ: TRVI )

2.770 -0.060 (-2.12%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 21, 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 (%)
May 29, 2020 2.970 3.000 2.700 2.740 290,500 -0.03(-1.08%)
May 28, 2020 2.810 2.960 2.730 2.770 254,057 +0.00(+0.00%)
May 27, 2020 2.690 2.796 2.630 2.770 43,540 +0.08(+2.97%)
May 26, 2020 2.820 2.820 2.690 2.690 7,690 -0.01(-0.37%)
May 22, 2020 2.630 2.810 2.630 2.700 18,100 +0.04(+1.50%)
May 21, 2020 2.830 2.860 2.660 2.660 77,233 -0.04(-1.48%)
May 20, 2020 2.750 2.840 2.680 2.700 29,301 +0.04(+1.50%)
May 19, 2020 2.800 2.800 2.660 2.660 16,840 -0.10(-3.62%)
May 18, 2020 2.800 2.900 2.660 2.760 21,656 -0.05(-1.78%)
May 15, 2020 2.800 2.825 2.695 2.810 34,200 +0.01(+0.36%)
May 14, 2020 2.780 2.917 2.720 2.800 17,388 -0.01(-0.36%)
May 13, 2020 2.870 2.990 2.760 2.810 126,113 -0.04(-1.40%)
May 12, 2020 2.870 2.870 2.780 2.850 33,441 +0.06(+2.15%)
May 11, 2020 2.650 2.840 2.650 2.790 28,246 +0.14(+5.28%)
May 08, 2020 2.699 2.750 2.645 2.650 12,700 -0.02(-0.56%)
May 07, 2020 2.600 2.711 2.600 2.665 24,163 +0.02(+0.57%)
May 06, 2020 2.820 2.900 2.600 2.650 14,282 -0.06(-2.21%)
May 05, 2020 2.510 2.820 2.510 2.710 12,951 +0.20(+7.97%)
May 04, 2020 2.870 2.900 2.500 2.510 30,125 -0.18(-6.69%)
May 01, 2020 2.960 2.960 2.610 2.690 22,300 -0.18(-6.27%)
Apr 30, 2020 2.950 2.980 2.850 2.870 17,034 +0.01(+0.35%)
Apr 29, 2020 2.900 3.030 2.720 2.860 37,735 -0.07(-2.39%)
Apr 28, 2020 3.010 3.030 2.790 2.930 46,729 +0.00(+0.00%)
Apr 27, 2020 2.790 2.940 2.712 2.930 30,530 +0.05(+1.74%)
Apr 24, 2020 2.800 2.979 2.729 2.880 61,400 +0.18(+6.67%)
Apr 23, 2020 2.640 2.750 2.600 2.700 25,118 +0.06(+2.27%)
Apr 22, 2020 2.700 2.736 2.600 2.640 25,077 -0.10(-3.65%)
Apr 21, 2020 2.730 2.780 2.670 2.740 16,620 -0.01(-0.36%)
Apr 20, 2020 2.880 2.880 2.610 2.750 18,276 +0.03(+1.10%)
Apr 17, 2020 2.860 2.890 2.600 2.720 48,800 +0.07(+2.64%)
Apr 16, 2020 2.990 2.990 2.600 2.650 22,320 -0.21(-7.18%)
Apr 15, 2020 3.080 3.100 2.800 2.855 19,604 -0.14(-4.52%)
Apr 14, 2020 2.900 3.040 2.770 2.990 27,264 +0.27(+9.93%)
Apr 13, 2020 2.730 2.780 2.558 2.720 21,664 +0.02(+0.74%)
Apr 09, 2020 2.510 2.760 2.500 2.700 37,800 +0.11(+4.19%)
Apr 08, 2020 2.740 2.825 2.400 2.591 23,717 -0.09(-3.31%)
Apr 07, 2020 2.700 2.800 2.400 2.680 26,900 +0.03(+1.13%)
Apr 06, 2020 3.170 3.170 2.560 2.650 24,513 -0.05(-1.85%)
Apr 03, 2020 3.190 3.480 2.500 2.700 32,000 +0.04(+1.50%)
Apr 02, 2020 2.920 3.220 2.650 2.660 55,570 -0.48(-15.29%)
Apr 01, 2020 2.750 3.530 2.500 3.140 227,251 -0.15(-4.56%)
Mar 31, 2020 2.190 6.000 1.950 3.290 3,332,170 +1.58(+92.40%)
Mar 30, 2020 2.450 2.950 1.330 1.710 97,342 -0.59(-25.65%)
Mar 27, 2020 2.260 2.630 2.250 2.300 5,000 -0.34(-12.78%)
Mar 26, 2020 2.980 2.980 2.231 2.637 8,214 +0.01(+0.27%)
Mar 25, 2020 2.464 2.710 2.336 2.630 10,134 +0.04(+1.54%)
Mar 24, 2020 2.010 2.821 2.010 2.590 4,336 +0.23(+9.75%)
Mar 23, 2020 3.300 3.300 2.330 2.360 15,717 -0.61(-20.54%)
Mar 20, 2020 3.730 3.748 2.803 2.970 4,200 -0.76(-20.38%)
Mar 19, 2020 3.650 4.395 3.650 3.730 11,218 +0.48(+14.93%)
Mar 18, 2020 4.170 4.551 2.010 3.245 17,293 -0.84(-20.65%)
Mar 17, 2020 3.720 5.520 3.720 4.090 47,345 +0.38(+10.24%)
Mar 16, 2020 3.180 4.390 3.080 3.710 17,162 +1.21(+48.40%)
Mar 13, 2020 3.033 3.033 2.440 2.500 18,000 -0.85(-25.37%)
Mar 12, 2020 2.060 3.520 2.060 3.350 11,096 +0.15(+4.69%)
Mar 11, 2020 3.400 3.510 3.160 3.200 2,209 -0.70(-17.95%)
Mar 10, 2020 4.200 4.200 3.859 3.900 1,600 -0.77(-16.40%)
Mar 09, 2020 4.900 4.900 4.010 4.665 1,685 -0.33(-6.70%)
Mar 06, 2020 4.930 5.130 4.930 5.000 2,400 +0.37(+7.99%)
Mar 05, 2020 4.570 4.630 4.570 4.630 774 -0.38(-7.51%)
Mar 04, 2020 5.006 5.006 5.006 5.006 329 +0.07(+1.34%)
Mar 03, 2020 5.040 5.040 4.939 4.940 858 -0.25(-4.82%)
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.