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)

6.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 6.130 6.230 5.650 6.010 2,740,679 -0.28(-4.45%)
Mar 31, 2025 6.250 6.500 6.100 6.290 2,562,741 -0.21(-3.23%)
Mar 28, 2025 6.520 6.680 6.360 6.500 944,499 -0.03(-0.38%)
Mar 27, 2025 6.470 6.560 6.370 6.525 1,177,501 +0.06(+0.85%)
Mar 26, 2025 6.580 6.690 6.390 6.470 1,060,308 -0.14(-2.12%)
Mar 25, 2025 6.440 6.785 6.370 6.610 1,053,008 +0.21(+3.28%)
Mar 24, 2025 6.330 6.520 6.220 6.400 1,171,073 -0.07(-1.08%)
Mar 21, 2025 6.520 6.620 6.365 6.470 3,742,647 -0.14(-2.12%)
Mar 20, 2025 6.750 6.790 6.600 6.610 1,061,012 -0.20(-2.94%)
Mar 19, 2025 6.980 6.980 6.600 6.810 1,734,152 +0.25(+3.81%)
Mar 18, 2025 6.700 7.140 6.400 6.560 2,490,147 +0.02(+0.31%)
Mar 17, 2025 6.730 6.730 6.380 6.540 1,951,115 -0.21(-3.11%)
Mar 14, 2025 6.290 6.780 6.275 6.750 1,920,132 +0.46(+7.31%)
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%)
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.