NasdaqGM - Nasdaq Real Time Price • USD
Trevi Therapeutics, Inc. (TRVI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.5000 | 2.8000 | 2.5000 | 2.7800 | 2.7800 | 55,800 |
| Apr 25, 2024 | 2.6300 | 2.6800 | 2.4500 | 2.5400 | 2.5400 | 179,200 |
| Apr 24, 2024 | 2.8500 | 2.8700 | 2.5700 | 2.6500 | 2.6500 | 124,800 |
| Apr 23, 2024 | 2.9500 | 3.1500 | 2.8200 | 2.8500 | 2.8500 | 172,700 |
| Apr 22, 2024 | 2.8600 | 3.0600 | 2.7600 | 2.9400 | 2.9400 | 195,500 |
| Apr 19, 2024 | 2.6600 | 2.9200 | 2.5900 | 2.8350 | 2.8350 | 144,300 |
| Apr 18, 2024 | 2.5600 | 2.8700 | 2.4000 | 2.6850 | 2.6850 | 179,000 |
| Apr 17, 2024 | 2.6700 | 2.6700 | 2.3500 | 2.5800 | 2.5800 | 249,900 |
| Apr 16, 2024 | 2.7600 | 2.8300 | 2.6400 | 2.6650 | 2.6650 | 117,900 |
| Apr 15, 2024 | 2.9000 | 2.9740 | 2.7600 | 2.8100 | 2.8100 | 56,900 |
| Apr 12, 2024 | 2.9800 | 3.0500 | 2.8600 | 2.9200 | 2.9200 | 93,500 |
| Apr 11, 2024 | 2.7600 | 3.1100 | 2.7500 | 2.9800 | 2.9800 | 160,700 |
| Apr 10, 2024 | 2.7500 | 2.8970 | 2.6000 | 2.7300 | 2.7300 | 242,400 |
| Apr 9, 2024 | 3.1500 | 3.2000 | 2.8300 | 2.8800 | 2.8800 | 557,800 |
| Apr 8, 2024 | 3.0600 | 3.1500 | 3.0300 | 3.1350 | 3.1350 | 76,800 |
| Apr 5, 2024 | 3.0800 | 3.1900 | 3.0300 | 3.0700 | 3.0700 | 334,200 |
| Apr 4, 2024 | 3.1600 | 3.2500 | 3.0700 | 3.1050 | 3.1050 | 265,000 |
| Apr 3, 2024 | 3.1900 | 3.2400 | 3.0320 | 3.1600 | 3.1600 | 218,900 |
| Apr 2, 2024 | 3.3000 | 3.3000 | 3.1500 | 3.2300 | 3.2300 | 121,400 |
| Apr 1, 2024 | 3.4300 | 3.4500 | 3.3400 | 3.3600 | 3.3600 | 1,608,600 |
| Mar 28, 2024 | 3.4700 | 3.5400 | 3.3900 | 3.4500 | 3.4500 | 117,200 |
| Mar 27, 2024 | 3.4500 | 3.4900 | 3.3600 | 3.4700 | 3.4700 | 90,500 |
| Mar 26, 2024 | 3.3700 | 3.5000 | 3.2700 | 3.3900 | 3.3900 | 107,000 |
| Mar 25, 2024 | 3.6000 | 3.6500 | 3.3200 | 3.3500 | 3.3500 | 214,900 |
| Mar 22, 2024 | 3.7200 | 3.7270 | 3.5400 | 3.5900 | 3.5900 | 228,800 |
| Mar 21, 2024 | 3.4700 | 4.0000 | 3.1200 | 3.7000 | 3.7000 | 608,300 |
| Mar 20, 2024 | 3.4900 | 3.5800 | 3.2600 | 3.5400 | 3.5400 | 386,400 |
| Mar 19, 2024 | 3.2800 | 3.4700 | 3.1500 | 3.4600 | 3.4600 | 156,600 |
| Mar 18, 2024 | 3.3200 | 3.3400 | 3.1400 | 3.2500 | 3.2500 | 180,600 |
| Mar 15, 2024 | 3.1100 | 3.3900 | 3.0600 | 3.3500 | 3.3500 | 659,300 |
| Mar 14, 2024 | 2.9300 | 3.1900 | 2.8200 | 3.1300 | 3.1300 | 577,400 |
| Mar 13, 2024 | 2.8600 | 3.0400 | 2.7200 | 2.9700 | 2.9700 | 338,700 |
| Mar 12, 2024 | 2.8600 | 3.0300 | 2.8240 | 2.8900 | 2.8900 | 138,600 |
| Mar 11, 2024 | 2.8000 | 3.0300 | 2.7500 | 2.8600 | 2.8600 | 179,500 |
| Mar 8, 2024 | 3.0000 | 3.0400 | 2.8100 | 2.8400 | 2.8400 | 68,900 |
| Mar 7, 2024 | 3.0800 | 3.1100 | 2.8810 | 2.9500 | 2.9500 | 377,600 |
| Mar 6, 2024 | 3.0300 | 3.1000 | 2.8700 | 3.0700 | 3.0700 | 333,700 |
| Mar 5, 2024 | 2.9200 | 3.0200 | 2.8000 | 3.0000 | 3.0000 | 320,000 |
| Mar 4, 2024 | 2.9500 | 3.0200 | 2.8100 | 2.9400 | 2.9400 | 287,400 |
| Mar 1, 2024 | 2.9300 | 2.9700 | 2.7700 | 2.9300 | 2.9300 | 447,900 |
| Feb 29, 2024 | 2.9300 | 3.0400 | 2.7700 | 2.9200 | 2.9200 | 311,900 |
| Feb 28, 2024 | 2.8200 | 3.0100 | 2.6200 | 2.9300 | 2.9300 | 320,400 |
| Feb 27, 2024 | 2.7100 | 2.8350 | 2.6000 | 2.7700 | 2.7700 | 217,200 |
| Feb 26, 2024 | 2.4400 | 2.8400 | 2.4300 | 2.7100 | 2.7100 | 435,800 |
| Feb 23, 2024 | 2.6000 | 2.6400 | 2.4000 | 2.4900 | 2.4900 | 318,900 |
| Feb 22, 2024 | 2.8400 | 2.9600 | 2.4800 | 2.6000 | 2.6000 | 419,700 |
| Feb 21, 2024 | 2.6500 | 2.7800 | 2.4190 | 2.6500 | 2.6500 | 414,900 |
| Feb 20, 2024 | 2.7500 | 3.2200 | 2.6500 | 2.7400 | 2.7400 | 909,200 |
| Feb 16, 2024 | 2.3900 | 2.8000 | 2.2510 | 2.7300 | 2.7300 | 1,335,100 |
| Feb 15, 2024 | 2.1400 | 2.4000 | 2.1270 | 2.3800 | 2.3800 | 915,300 |
| Feb 14, 2024 | 1.9000 | 2.1500 | 1.8600 | 2.1200 | 2.1200 | 505,100 |
| Feb 13, 2024 | 1.7700 | 1.8750 | 1.6900 | 1.8400 | 1.8400 | 258,900 |
| Feb 12, 2024 | 1.6700 | 1.7900 | 1.6500 | 1.7700 | 1.7700 | 247,000 |
| Feb 9, 2024 | 1.5600 | 1.6600 | 1.5190 | 1.6400 | 1.6400 | 114,000 |
| Feb 8, 2024 | 1.4400 | 1.5400 | 1.3900 | 1.5100 | 1.5100 | 157,600 |
| Feb 7, 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 106,100 |
| Feb 6, 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4600 | 1.4600 | 86,800 |
| Feb 5, 2024 | 1.4100 | 1.4700 | 1.3850 | 1.4000 | 1.4000 | 175,400 |
| Feb 2, 2024 | 1.4300 | 1.4800 | 1.3500 | 1.3900 | 1.3900 | 188,100 |
| Feb 1, 2024 | 1.4600 | 1.5200 | 1.3700 | 1.3900 | 1.3900 | 98,600 |
| Jan 31, 2024 | 1.5400 | 1.5400 | 1.4200 | 1.4200 | 1.4200 | 84,500 |
| Jan 30, 2024 | 1.5900 | 1.6070 | 1.5000 | 1.5200 | 1.5200 | 45,400 |
| Jan 29, 2024 | 1.5900 | 1.6260 | 1.5000 | 1.5900 | 1.5900 | 137,200 |
| Jan 26, 2024 | 1.3400 | 1.6600 | 1.3400 | 1.5600 | 1.5600 | 449,000 |
| Jan 25, 2024 | 1.3600 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 105,100 |
| Jan 24, 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3350 | 1.3350 | 103,800 |
| Jan 23, 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 172,700 |
| Jan 22, 2024 | 1.3600 | 1.3700 | 1.2700 | 1.3100 | 1.3100 | 242,600 |
| Jan 19, 2024 | 1.3700 | 1.3950 | 1.3400 | 1.3500 | 1.3500 | 105,600 |
| Jan 18, 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 84,900 |
| Jan 17, 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 163,500 |
| Jan 16, 2024 | 1.4200 | 1.4740 | 1.3500 | 1.3600 | 1.3600 | 139,700 |
| Jan 12, 2024 | 1.4600 | 1.5400 | 1.4100 | 1.4200 | 1.4200 | 131,100 |
| Jan 11, 2024 | 1.4000 | 1.4800 | 1.3300 | 1.4600 | 1.4600 | 206,500 |
| Jan 10, 2024 | 1.3800 | 1.4400 | 1.3200 | 1.3300 | 1.3300 | 201,100 |
| Jan 9, 2024 | 1.3600 | 1.3900 | 1.3200 | 1.3500 | 1.3500 | 137,700 |
| Jan 8, 2024 | 1.3200 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 118,900 |
| Jan 5, 2024 | 1.4000 | 1.4250 | 1.3200 | 1.3200 | 1.3200 | 162,400 |
| Jan 4, 2024 | 1.3400 | 1.4100 | 1.2900 | 1.3800 | 1.3800 | 151,700 |
| Jan 3, 2024 | 1.2900 | 1.3700 | 1.2900 | 1.3100 | 1.3100 | 231,400 |
| Jan 2, 2024 | 1.3600 | 1.3850 | 1.3000 | 1.3000 | 1.3000 | 425,000 |
| Dec 29, 2023 | 1.4000 | 1.4200 | 1.3300 | 1.3400 | 1.3400 | 213,200 |
| Dec 28, 2023 | 1.4300 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 153,300 |
| Dec 27, 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 363,700 |
| Dec 26, 2023 | 1.4100 | 1.4700 | 1.3920 | 1.4300 | 1.4300 | 205,900 |
| Dec 22, 2023 | 1.3500 | 1.5000 | 1.3500 | 1.3900 | 1.3900 | 214,400 |
| Dec 21, 2023 | 1.3200 | 1.3800 | 1.2700 | 1.3600 | 1.3600 | 527,800 |
| Dec 20, 2023 | 1.3300 | 1.3800 | 1.2600 | 1.2900 | 1.2900 | 454,900 |
| Dec 19, 2023 | 1.2700 | 1.3300 | 1.2650 | 1.3000 | 1.3000 | 311,100 |
| Dec 18, 2023 | 1.3000 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 147,500 |
| Dec 15, 2023 | 1.3000 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 423,800 |
| Dec 14, 2023 | 1.3300 | 1.3300 | 1.2200 | 1.2800 | 1.2800 | 299,800 |
| Dec 13, 2023 | 1.2600 | 1.3100 | 1.2200 | 1.2700 | 1.2700 | 302,000 |
| Dec 12, 2023 | 1.1700 | 1.2550 | 1.1650 | 1.2500 | 1.2500 | 287,400 |
| Dec 11, 2023 | 1.1800 | 1.1990 | 1.1000 | 1.1500 | 1.1500 | 743,300 |
| Dec 8, 2023 | 1.1700 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 187,700 |
| Dec 7, 2023 | 1.1600 | 1.2000 | 1.0700 | 1.0900 | 1.0900 | 377,900 |
| Dec 6, 2023 | 1.1000 | 1.1900 | 1.0300 | 1.1500 | 1.1500 | 641,300 |
| Dec 5, 2023 | 1.1400 | 1.1400 | 1.0000 | 1.0700 | 1.0700 | 4,975,500 |
| Dec 4, 2023 | 1.1100 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 563,600 |
| Dec 1, 2023 | 1.1100 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 404,400 |
| Nov 30, 2023 | 1.1000 | 1.1500 | 1.0600 | 1.1250 | 1.1250 | 439,500 |
| Nov 29, 2023 | 1.0700 | 1.1200 | 0.9800 | 1.0900 | 1.0900 | 947,100 |
| Nov 28, 2023 | 1.0800 | 1.1050 | 1.0000 | 1.0650 | 1.0650 | 168,300 |
| Nov 27, 2023 | 1.1300 | 1.1800 | 0.9700 | 1.0900 | 1.0900 | 836,700 |
| Nov 24, 2023 | 1.1500 | 1.1800 | 1.1220 | 1.1500 | 1.1500 | 114,500 |
| Nov 22, 2023 | 1.2900 | 1.3200 | 1.1300 | 1.1400 | 1.1400 | 3,460,500 |
| Nov 21, 2023 | 1.2800 | 1.3300 | 1.2400 | 1.2900 | 1.2900 | 248,800 |
| Nov 20, 2023 | 1.4100 | 1.4100 | 1.2800 | 1.3000 | 1.3000 | 1,026,900 |
| Nov 17, 2023 | 1.4200 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 171,700 |
| Nov 16, 2023 | 1.4000 | 1.5100 | 1.3700 | 1.4100 | 1.4100 | 303,200 |
| Nov 15, 2023 | 1.4100 | 1.4100 | 1.3150 | 1.3800 | 1.3800 | 90,200 |
| Nov 14, 2023 | 1.3500 | 1.4500 | 1.3250 | 1.4300 | 1.4300 | 384,700 |
| Nov 13, 2023 | 1.3200 | 1.3500 | 1.1500 | 1.3400 | 1.3400 | 52,400 |
| Nov 10, 2023 | 1.4100 | 1.4500 | 1.1800 | 1.3100 | 1.3100 | 125,400 |
| Nov 9, 2023 | 1.4300 | 1.4840 | 1.2900 | 1.3550 | 1.3550 | 78,900 |
| Nov 8, 2023 | 1.5300 | 1.5400 | 1.2600 | 1.4200 | 1.4200 | 134,800 |
| Nov 7, 2023 | 1.4200 | 1.5600 | 1.4060 | 1.5250 | 1.5250 | 286,300 |
| Nov 6, 2023 | 1.5900 | 1.5900 | 1.4200 | 1.4400 | 1.4400 | 228,600 |
| Nov 3, 2023 | 1.6800 | 1.7140 | 1.4950 | 1.6000 | 1.6000 | 570,400 |
| Nov 2, 2023 | 1.8200 | 1.8400 | 1.6000 | 1.6600 | 1.6600 | 129,000 |
| Nov 1, 2023 | 1.7900 | 1.8100 | 1.7000 | 1.7600 | 1.7600 | 113,000 |
| Oct 31, 2023 | 1.7900 | 1.8150 | 1.7500 | 1.7800 | 1.7800 | 60,700 |
| Oct 30, 2023 | 1.7800 | 1.8500 | 1.7100 | 1.8300 | 1.8300 | 69,200 |
| Oct 27, 2023 | 1.7400 | 1.8050 | 1.7000 | 1.7300 | 1.7300 | 75,900 |
| Oct 26, 2023 | 1.7300 | 1.8300 | 1.7200 | 1.7600 | 1.7600 | 167,000 |
| Oct 25, 2023 | 1.7900 | 1.8200 | 1.7200 | 1.7200 | 1.7200 | 37,500 |
| Oct 24, 2023 | 1.8100 | 1.8720 | 1.7300 | 1.8000 | 1.8000 | 42,000 |
| Oct 23, 2023 | 1.7600 | 1.8100 | 1.7600 | 1.7700 | 1.7700 | 35,600 |
| Oct 20, 2023 | 1.7800 | 1.8700 | 1.7000 | 1.7900 | 1.7900 | 90,300 |
| Oct 19, 2023 | 1.8400 | 1.8400 | 1.7900 | 1.7900 | 1.7900 | 59,500 |
| Oct 18, 2023 | 1.9200 | 1.9400 | 1.8200 | 1.8300 | 1.8300 | 143,400 |
| Oct 17, 2023 | 1.8900 | 2.0500 | 1.8900 | 1.9400 | 1.9400 | 103,000 |
| Oct 16, 2023 | 2.0000 | 2.0550 | 1.8500 | 1.8800 | 1.8800 | 171,100 |
| Oct 13, 2023 | 1.9900 | 2.0500 | 1.9600 | 2.0300 | 2.0300 | 282,500 |
| Oct 12, 2023 | 2.0200 | 2.0440 | 1.9800 | 2.0000 | 2.0000 | 95,400 |
| Oct 11, 2023 | 1.9800 | 2.0850 | 1.9700 | 2.0400 | 2.0400 | 62,000 |
| Oct 10, 2023 | 2.0100 | 2.0500 | 1.9800 | 2.0300 | 2.0300 | 42,400 |
| Oct 9, 2023 | 2.0300 | 2.0750 | 1.9500 | 2.0400 | 2.0400 | 56,400 |
| Oct 6, 2023 | 2.0400 | 2.0900 | 1.9200 | 2.0400 | 2.0400 | 50,600 |
| Oct 5, 2023 | 2.0400 | 2.0900 | 2.0200 | 2.0500 | 2.0500 | 76,100 |
| Oct 4, 2023 | 2.0200 | 2.0600 | 1.9900 | 2.0400 | 2.0400 | 174,100 |
| Oct 3, 2023 | 2.0500 | 2.0700 | 1.9400 | 2.0400 | 2.0400 | 120,100 |
| Oct 2, 2023 | 2.1500 | 2.1600 | 2.0200 | 2.0300 | 2.0300 | 58,300 |
| Sep 29, 2023 | 2.2800 | 2.2800 | 2.1800 | 2.1800 | 2.1800 | 27,000 |
| Sep 28, 2023 | 2.2300 | 2.3050 | 2.2300 | 2.2750 | 2.2750 | 22,300 |
| Sep 27, 2023 | 2.2100 | 2.2800 | 2.1630 | 2.2400 | 2.2400 | 46,300 |
| Sep 26, 2023 | 2.1500 | 2.2200 | 2.1500 | 2.1800 | 2.1800 | 27,200 |
| Sep 25, 2023 | 2.1300 | 2.2100 | 2.1100 | 2.1600 | 2.1600 | 39,700 |
| Sep 22, 2023 | 2.1300 | 2.1300 | 2.1000 | 2.1200 | 2.1200 | 35,300 |
| Sep 21, 2023 | 2.1600 | 2.1700 | 2.1100 | 2.1400 | 2.1400 | 31,000 |
| Sep 20, 2023 | 2.1800 | 2.2000 | 2.1300 | 2.1600 | 2.1600 | 30,000 |
| Sep 19, 2023 | 2.1000 | 2.2250 | 2.1000 | 2.1700 | 2.1700 | 42,000 |
| Sep 18, 2023 | 2.3200 | 2.3200 | 2.1150 | 2.1250 | 2.1250 | 59,500 |
| Sep 15, 2023 | 2.1300 | 2.3700 | 2.0800 | 2.3500 | 2.3500 | 214,800 |
| Sep 14, 2023 | 2.2100 | 2.2100 | 2.1000 | 2.1200 | 2.1200 | 45,000 |
| Sep 13, 2023 | 2.1800 | 2.2100 | 2.1140 | 2.1600 | 2.1600 | 49,300 |
| Sep 12, 2023 | 2.2700 | 2.2700 | 2.1400 | 2.1850 | 2.1850 | 28,400 |
| Sep 11, 2023 | 2.1700 | 2.2700 | 2.1600 | 2.2600 | 2.2600 | 56,700 |
| Sep 8, 2023 | 2.1150 | 2.1900 | 2.1150 | 2.1600 | 2.1600 | 27,100 |
| Sep 7, 2023 | 2.1200 | 2.1500 | 2.0900 | 2.1100 | 2.1100 | 52,100 |
| Sep 6, 2023 | 2.1800 | 2.1800 | 2.0500 | 2.1300 | 2.1300 | 72,100 |
| Sep 5, 2023 | 2.3300 | 2.3600 | 2.1500 | 2.1700 | 2.1700 | 69,600 |
| Sep 1, 2023 | 2.2300 | 2.3500 | 2.2000 | 2.3000 | 2.3000 | 38,500 |
| Aug 31, 2023 | 2.3100 | 2.3500 | 2.2000 | 2.2100 | 2.2100 | 54,200 |
| Aug 30, 2023 | 2.2700 | 2.3690 | 2.2700 | 2.3400 | 2.3400 | 29,800 |
| Aug 29, 2023 | 2.2800 | 2.3500 | 2.1710 | 2.3100 | 2.3100 | 30,000 |
| Aug 28, 2023 | 2.2100 | 2.2900 | 2.1900 | 2.2600 | 2.2600 | 37,100 |
| Aug 25, 2023 | 2.2700 | 2.2800 | 2.1500 | 2.2300 | 2.2300 | 36,700 |
| Aug 24, 2023 | 2.2800 | 2.3300 | 2.2500 | 2.3000 | 2.3000 | 45,400 |
| Aug 23, 2023 | 2.2400 | 2.3300 | 2.2300 | 2.2900 | 2.2900 | 38,100 |
| Aug 22, 2023 | 2.2050 | 2.2600 | 2.1500 | 2.2300 | 2.2300 | 53,400 |
| Aug 21, 2023 | 2.1300 | 2.2700 | 2.1300 | 2.1900 | 2.1900 | 37,200 |
| Aug 18, 2023 | 2.0900 | 2.1800 | 2.0600 | 2.1500 | 2.1500 | 62,600 |
| Aug 17, 2023 | 2.3700 | 2.4000 | 2.0800 | 2.1100 | 2.1100 | 105,000 |
| Aug 16, 2023 | 2.4200 | 2.4200 | 2.3500 | 2.3600 | 2.3600 | 30,200 |
| Aug 15, 2023 | 2.3900 | 2.4500 | 2.3700 | 2.4200 | 2.4200 | 67,700 |
| Aug 14, 2023 | 2.3800 | 2.4200 | 2.3600 | 2.3700 | 2.3700 | 27,800 |
| Aug 11, 2023 | 2.3700 | 2.4200 | 2.3500 | 2.3800 | 2.3800 | 36,300 |
| Aug 10, 2023 | 2.3000 | 2.4300 | 2.3000 | 2.3900 | 2.3900 | 59,400 |
| Aug 9, 2023 | 2.3000 | 2.3300 | 2.2900 | 2.3100 | 2.3100 | 45,000 |
| Aug 8, 2023 | 2.3100 | 2.3550 | 2.2500 | 2.3000 | 2.3000 | 111,800 |
| Aug 7, 2023 | 2.3300 | 2.3450 | 2.2850 | 2.3000 | 2.3000 | 94,000 |
| Aug 4, 2023 | 2.3800 | 2.4400 | 2.3300 | 2.3300 | 2.3300 | 24,300 |
| Aug 3, 2023 | 2.3000 | 2.3900 | 2.2900 | 2.3600 | 2.3600 | 80,300 |
| Aug 2, 2023 | 2.4600 | 2.4700 | 2.3000 | 2.3100 | 2.3100 | 54,800 |
| Aug 1, 2023 | 2.3700 | 2.4800 | 2.3600 | 2.4700 | 2.4700 | 47,800 |
| Jul 31, 2023 | 2.2900 | 2.4000 | 2.2900 | 2.3800 | 2.3800 | 58,600 |
| Jul 28, 2023 | 2.3400 | 2.3500 | 2.2500 | 2.2900 | 2.2900 | 68,400 |
| Jul 27, 2023 | 2.3000 | 2.3200 | 2.2500 | 2.2900 | 2.2900 | 86,300 |
| Jul 26, 2023 | 2.2600 | 2.3200 | 2.2400 | 2.3100 | 2.3100 | 42,300 |
| Jul 25, 2023 | 2.3200 | 2.3300 | 2.2500 | 2.2600 | 2.2600 | 72,800 |
| Jul 24, 2023 | 2.3800 | 2.3800 | 2.2500 | 2.3200 | 2.3200 | 48,900 |
| Jul 21, 2023 | 2.3700 | 2.4000 | 2.2800 | 2.3500 | 2.3500 | 95,300 |
| Jul 20, 2023 | 2.2500 | 2.4200 | 2.2250 | 2.3400 | 2.3400 | 893,200 |
| Jul 19, 2023 | 2.2200 | 2.2800 | 2.1800 | 2.2200 | 2.2200 | 51,900 |
| Jul 18, 2023 | 2.2000 | 2.2900 | 2.1900 | 2.2100 | 2.2100 | 54,200 |
| Jul 17, 2023 | 2.1400 | 2.2300 | 2.1000 | 2.2100 | 2.2100 | 58,700 |
| Jul 14, 2023 | 2.2000 | 2.2800 | 2.0800 | 2.1600 | 2.1600 | 75,100 |
| Jul 13, 2023 | 2.2500 | 2.2800 | 2.1900 | 2.2300 | 2.2300 | 99,700 |
| Jul 12, 2023 | 2.3200 | 2.3200 | 2.2000 | 2.2500 | 2.2500 | 98,400 |
| Jul 11, 2023 | 2.3600 | 2.3600 | 2.2200 | 2.2700 | 2.2700 | 72,500 |
| Jul 10, 2023 | 2.2400 | 2.3700 | 2.2100 | 2.3600 | 2.3600 | 84,400 |
| Jul 7, 2023 | 2.2100 | 2.2700 | 2.1600 | 2.2500 | 2.2500 | 77,700 |
| Jul 6, 2023 | 2.2900 | 2.3300 | 2.1650 | 2.2700 | 2.2700 | 116,700 |
| Jul 5, 2023 | 2.3900 | 2.4100 | 2.2300 | 2.3600 | 2.3600 | 141,500 |
| Jul 3, 2023 | 2.3400 | 2.3900 | 2.2800 | 2.3700 | 2.3700 | 37,700 |
| Jun 30, 2023 | 2.1200 | 2.4600 | 2.0200 | 2.3900 | 2.3900 | 569,300 |
| Jun 29, 2023 | 2.2300 | 2.2900 | 2.1400 | 2.2800 | 2.2800 | 167,900 |
| Jun 28, 2023 | 2.0100 | 2.2700 | 2.0000 | 2.2700 | 2.2700 | 278,700 |
| Jun 27, 2023 | 2.3500 | 2.3500 | 1.9800 | 1.9900 | 1.9900 | 319,300 |
| Jun 26, 2023 | 2.7500 | 2.7500 | 2.3500 | 2.3500 | 2.3500 | 266,100 |
| Jun 23, 2023 | 2.7900 | 2.9100 | 2.6300 | 2.7400 | 2.7400 | 5,161,700 |
| Jun 22, 2023 | 2.8500 | 2.9700 | 2.7100 | 2.7600 | 2.7600 | 309,200 |
| Jun 21, 2023 | 2.7400 | 2.8300 | 2.6800 | 2.8000 | 2.8000 | 282,200 |
| Jun 20, 2023 | 2.5000 | 2.7200 | 2.5000 | 2.7100 | 2.7100 | 190,100 |
| Jun 16, 2023 | 2.5400 | 2.6700 | 2.3800 | 2.4600 | 2.4600 | 520,600 |
| Jun 15, 2023 | 2.5850 | 2.6110 | 2.4600 | 2.5800 | 2.5800 | 167,400 |
| Jun 14, 2023 | 2.6400 | 2.7200 | 2.4900 | 2.5300 | 2.5300 | 305,400 |
| Jun 13, 2023 | 2.6100 | 2.6400 | 2.5400 | 2.6200 | 2.6200 | 163,300 |
| Jun 12, 2023 | 2.6000 | 2.7100 | 2.5300 | 2.5600 | 2.5600 | 264,200 |
| Jun 9, 2023 | 2.5000 | 2.6300 | 2.5000 | 2.5700 | 2.5700 | 197,800 |
| Jun 8, 2023 | 2.4800 | 2.6350 | 2.4800 | 2.5400 | 2.5400 | 152,100 |
| Jun 7, 2023 | 2.4900 | 2.6100 | 2.4600 | 2.5000 | 2.5000 | 223,200 |
| Jun 6, 2023 | 2.2000 | 2.5000 | 2.2000 | 2.4400 | 2.4400 | 576,900 |
| Jun 5, 2023 | 2.2200 | 2.3400 | 2.1600 | 2.1600 | 2.1600 | 237,300 |
| Jun 2, 2023 | 2.1800 | 2.3500 | 2.1800 | 2.2400 | 2.2400 | 405,400 |
| Jun 1, 2023 | 2.2100 | 2.3300 | 2.1300 | 2.1600 | 2.1600 | 642,000 |
| May 31, 2023 | 2.0500 | 2.2400 | 2.0500 | 2.1600 | 2.1600 | 530,200 |
| May 30, 2023 | 2.5100 | 2.5100 | 2.0300 | 2.0700 | 2.0700 | 1,540,400 |
| May 26, 2023 | 2.4100 | 2.5400 | 2.3700 | 2.4300 | 2.4300 | 737,100 |
| May 25, 2023 | 2.5400 | 2.5800 | 2.4000 | 2.4500 | 2.4500 | 700,800 |
| May 24, 2023 | 2.4900 | 2.5300 | 2.3610 | 2.4500 | 2.4500 | 891,900 |
| May 23, 2023 | 2.2300 | 2.4800 | 2.1500 | 2.4000 | 2.4000 | 2,292,000 |
| May 22, 2023 | 2.4000 | 2.4450 | 2.2400 | 2.2800 | 2.2800 | 503,100 |
| May 19, 2023 | 2.4000 | 2.4900 | 2.2700 | 2.4000 | 2.4000 | 774,400 |
| May 18, 2023 | 2.4800 | 2.4900 | 2.3100 | 2.3500 | 2.3500 | 484,000 |
| May 17, 2023 | 2.7850 | 2.9190 | 2.3350 | 2.4500 | 2.4500 | 318,000 |
| May 16, 2023 | 2.5800 | 2.7000 | 2.5200 | 2.5700 | 2.5700 | 83,900 |
| May 15, 2023 | 2.7900 | 2.8300 | 2.5600 | 2.6400 | 2.6400 | 242,200 |
| May 12, 2023 | 2.9900 | 2.9900 | 2.7300 | 2.8300 | 2.8300 | 121,200 |
| May 11, 2023 | 2.9100 | 3.0500 | 2.7700 | 3.0000 | 3.0000 | 230,200 |
| May 10, 2023 | 3.0400 | 3.0400 | 2.8900 | 2.9000 | 2.9000 | 85,000 |
| May 9, 2023 | 3.1300 | 3.1300 | 2.9100 | 3.0200 | 3.0200 | 75,300 |
| May 8, 2023 | 3.3100 | 3.3100 | 3.1300 | 3.1500 | 3.1500 | 60,700 |
| May 5, 2023 | 3.2500 | 3.2900 | 3.1300 | 3.2300 | 3.2300 | 371,000 |
| May 4, 2023 | 3.2700 | 3.4900 | 3.1130 | 3.2000 | 3.2000 | 207,600 |
| May 3, 2023 | 3.2600 | 3.3800 | 3.2000 | 3.2900 | 3.2900 | 105,200 |
| May 2, 2023 | 3.3200 | 3.3410 | 3.1800 | 3.2700 | 3.2700 | 115,200 |
| May 1, 2023 | 3.4200 | 3.4700 | 3.2300 | 3.3350 | 3.3350 | 281,700 |
| Apr 28, 2023 | 3.3800 | 3.5000 | 3.2000 | 3.4400 | 3.4400 | 105,900 |
| Apr 27, 2023 | 3.2500 | 3.4500 | 3.2200 | 3.4200 | 3.4200 | 305,300 |
Related Tickers
TNYA Tenaya Therapeutics, Inc.
4.3100
+2.13%
RLYB Rallybio Corporation
1.7000
+3.03%
BCAB BioAtla, Inc.
2.5400
+12.89%
TARA Protara Therapeutics, Inc.
2.9250
-4.10%
AVTE Aerovate Therapeutics, Inc.
21.75
+0.83%
ATHA Athira Pharma, Inc.
1.9200
0.00%
TSHA Taysha Gene Therapies, Inc.
2.3900
+3.91%
EPIX ESSA Pharma Inc.
6.08
-0.65%
PASG Passage Bio, Inc.
1.3200
+8.20%
MRSN Mersana Therapeutics, Inc.
2.9400
+3.16%