Skip to main content

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

6.290 -0.010 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 6.300 6.360 6.020 6.290 1,071,931 -0.01(-0.16%)
Mar 12, 2025 6.300 6.490 5.980 6.300 1,761,337 +0.00(+0.00%)
Mar 11, 2025 6.170 6.580 5.800 6.300 4,655,375 +0.23(+3.79%)
Mar 10, 2025 6.590 7.390 5.700 6.070 57,681,744 +1.77(+41.16%)
Mar 07, 2025 4.290 4.550 4.240 4.300 1,067,592 +0.01(+0.23%)
Mar 06, 2025 4.330 4.475 4.290 4.290 715,150 -0.10(-2.28%)
Mar 05, 2025 4.560 4.590 4.240 4.390 644,655 -0.05(-1.13%)
Mar 04, 2025 4.340 4.520 4.220 4.440 1,115,376 +0.18(+4.23%)
Mar 03, 2025 4.530 4.593 4.250 4.260 833,344 -0.26(-5.75%)
Feb 28, 2025 4.490 4.700 4.170 4.520 767,629 +0.02(+0.44%)
Feb 27, 2025 4.490 4.790 4.360 4.500 867,600 -0.01(-0.22%)
Feb 26, 2025 4.410 4.710 4.390 4.510 571,024 -0.01(-0.22%)
Feb 25, 2025 4.310 4.540 4.090 4.520 1,126,313 +0.21(+4.87%)
Feb 24, 2025 4.730 4.730 4.285 4.310 1,767,721 -0.29(-6.30%)
Feb 21, 2025 5.000 5.050 4.550 4.600 1,897,190 -0.20(-4.17%)
Feb 20, 2025 4.780 4.890 4.560 4.800 3,597,142 +0.23(+5.03%)
Feb 19, 2025 4.220 4.590 4.110 4.570 849,219 +0.35(+8.29%)
Feb 18, 2025 4.050 4.290 3.962 4.220 969,964 +0.15(+3.69%)
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%)
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.