Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevi Therapeutics, Inc. - Common Stock (NQ: TRVI )

4.070 +0.060 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 4.040 4.130 3.930 4.070 682,031 +0.06(+1.50%)
Feb 13, 2025 4.100 4.140 3.945 4.010 324,405 -0.04(-0.99%)
Feb 12, 2025 3.900 4.085 3.771 4.050 248,339 +0.09(+2.27%)
Feb 11, 2025 3.980 4.040 3.790 3.960 564,725 -0.10(-2.46%)
Feb 10, 2025 4.230 4.299 4.010 4.060 491,300 -0.18(-4.25%)
Feb 07, 2025 4.250 4.350 4.127 4.240 484,591 -0.02(-0.47%)
Feb 06, 2025 4.230 4.280 4.130 4.260 266,668 +0.05(+1.19%)
Feb 05, 2025 4.090 4.270 4.080 4.210 927,054 +0.13(+3.19%)
Feb 04, 2025 4.220 4.270 4.015 4.080 312,481 -0.14(-3.32%)
Feb 03, 2025 3.910 4.295 3.870 4.220 836,887 +0.28(+7.11%)
Jan 31, 2025 3.900 3.970 3.810 3.940 383,085 +0.04(+1.03%)
Jan 30, 2025 3.950 4.040 3.820 3.900 393,908 +0.04(+1.04%)
Jan 29, 2025 3.930 3.990 3.820 3.860 393,725 -0.09(-2.28%)
Jan 28, 2025 3.980 4.070 3.830 3.950 481,061 -0.02(-0.50%)
Jan 27, 2025 3.860 3.990 3.840 3.970 286,079 +0.06(+1.53%)
Jan 24, 2025 4.050 4.050 3.815 3.910 400,302 -0.08(-2.01%)
Jan 23, 2025 3.770 4.025 3.730 3.990 508,614 +0.21(+5.56%)
Jan 22, 2025 3.520 3.955 3.471 3.780 534,140 +0.22(+6.33%)
Jan 21, 2025 3.770 3.810 3.550 3.555 499,399 -0.20(-5.45%)
Jan 17, 2025 3.820 3.820 3.710 3.760 258,551 -0.02(-0.53%)
Jan 16, 2025 3.810 3.890 3.730 3.780 288,724 -0.04(-1.05%)
Jan 15, 2025 4.060 4.060 3.770 3.820 383,991 -0.11(-2.80%)
Jan 14, 2025 3.950 4.030 3.780 3.930 413,370 -0.06(-1.50%)
Jan 13, 2025 3.850 4.050 3.632 3.990 675,864 +0.17(+4.45%)
Jan 10, 2025 4.010 4.070 3.780 3.820 629,217 -0.21(-5.21%)
Jan 08, 2025 4.360 4.360 3.950 4.030 500,893 -0.04(-0.98%)
Jan 07, 2025 4.300 4.300 3.990 4.070 585,769 -0.25(-5.79%)
Jan 06, 2025 4.640 4.680 4.315 4.320 537,819 -0.27(-5.88%)
Jan 03, 2025 4.400 4.680 4.320 4.590 574,871 +0.23(+5.28%)
Jan 02, 2025 4.140 4.510 4.070 4.360 1,338,546 +0.24(+5.83%)
Dec 31, 2024 4.120 0 +0.02(+0.49%)
Dec 30, 2024 4.180 4.200 3.960 4.100 535,950 -0.17(-3.98%)
Dec 27, 2024 4.200 4.479 4.150 4.270 757,429 +0.06(+1.43%)
Dec 26, 2024 4.040 4.250 4.000 4.210 543,513 +0.21(+5.25%)
Dec 24, 2024 4.050 4.150 3.960 4.000 441,504 -0.06(-1.48%)
Dec 23, 2024 4.010 4.160 3.880 4.060 754,113 +0.01(+0.25%)
Dec 20, 2024 4.060 4.390 4.050 4.050 1,742,385 -0.09(-2.17%)
Dec 19, 2024 4.240 4.420 4.115 4.140 581,305 -0.01(-0.24%)
Dec 18, 2024 4.570 4.675 4.080 4.150 1,126,736 -0.35(-7.78%)
Dec 17, 2024 4.390 4.600 4.170 4.500 2,478,501 +0.26(+6.13%)
Dec 16, 2024 4.300 4.520 4.010 4.240 3,121,174 +0.07(+1.68%)
Dec 13, 2024 3.950 4.280 3.750 4.170 4,224,135 +0.57(+15.83%)
Dec 12, 2024 3.910 4.600 3.430 3.600 63,799,728 +1.11(+44.58%)
Dec 11, 2024 2.730 2.730 2.360 2.490 673,336 -0.19(-7.09%)
Dec 10, 2024 2.680 2.780 2.660 2.680 232,079 +0.02(+0.75%)
Dec 09, 2024 2.760 2.860 2.565 2.660 453,283 -0.10(-3.62%)
Dec 06, 2024 2.630 2.800 2.560 2.760 343,670 +0.16(+6.15%)
Dec 05, 2024 2.610 2.625 2.490 2.600 376,420 +0.00(+0.00%)
Dec 04, 2024 2.650 2.652 2.450 2.600 1,988,139 -0.18(-6.47%)
Dec 03, 2024 2.840 2.860 2.740 2.780 261,575 -0.08(-2.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.