Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Trevi Therapeutics, Inc. (TRVI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.7500-0.1850 (-9.56%)
At close: 04:00PM EDT
1.7000 -0.05 (-2.86%)
After hours: 06:58PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20221.90001.90001.70001.75001.75001,422,800
Sep 22, 20222.19002.21201.93001.93501.9350347,000
Sep 21, 20222.41002.46002.20002.20502.2050285,100
Sep 20, 20223.05003.06002.40002.45002.4500303,300
Sep 19, 20223.25003.37002.88003.06003.0600436,000
Sep 16, 20223.15003.26002.91003.26003.2600303,300
Sep 15, 20223.03003.15002.95003.10003.1000131,700
Sep 14, 20223.11003.30003.04003.06003.0600124,300
Sep 13, 20223.14003.30003.06003.12003.1200107,200
Sep 12, 20223.35003.35003.17403.23003.230071,400
Sep 09, 20223.25003.32003.19003.25003.250080,400
Sep 08, 20223.24003.26003.12003.19003.1900203,100
Sep 07, 20223.19003.39703.06003.19003.1900407,500
Sep 06, 20223.21003.36503.06003.18003.1800573,200
Sep 02, 20223.16003.25003.10003.21003.2100202,400
Sep 01, 20223.16003.25002.94003.14003.1400267,000
Aug 31, 20223.06003.26003.03303.18003.1800206,200
Aug 30, 20223.37003.45003.05003.05003.0500248,500
Aug 29, 20223.53003.64003.37003.37003.3700188,100
Aug 26, 20223.68003.75003.45003.60003.6000117,700
Aug 25, 20223.66003.73603.60003.68003.6800210,500
Aug 24, 20223.50003.66003.47003.65003.6500144,100
Aug 23, 20223.51003.59003.45003.52003.520096,200
Aug 22, 20223.52003.60003.38003.50003.5000256,900
Aug 19, 20223.81003.81003.53103.60003.6000124,600
Aug 18, 20223.82003.90003.61803.75003.7500206,700
Aug 17, 20223.70003.85003.52003.78003.7800303,100
Aug 16, 20223.80003.91003.50003.70003.7000382,200
Aug 15, 20224.04004.09803.78003.78003.7800180,500
Aug 12, 20224.60004.60004.08004.11004.1100188,900
Aug 11, 20224.27004.44004.14004.27004.2700244,800
Aug 10, 20224.01004.50004.01004.26004.2600367,800
Aug 09, 20224.64004.68303.90004.09004.0900967,100
Aug 08, 20223.96004.58003.88004.28004.2800705,300
Aug 05, 20223.50003.98003.50003.91003.9100287,700
Aug 04, 20223.44003.66003.39003.63003.6300246,100
Aug 03, 20223.28003.52903.25403.45003.4500191,500
Aug 02, 20223.14003.39003.14003.32003.3200197,000
Aug 01, 20223.06003.35003.06003.22003.2200208,000
Jul 29, 20223.27003.35003.01003.06003.0600378,500
Jul 28, 20223.40003.45003.21003.36003.3600273,500
Jul 27, 20223.39003.51003.18003.47003.4700218,600
Jul 26, 20223.40003.50003.23003.34003.3400291,100
Jul 25, 20223.57003.61003.31003.50003.5000441,700
Jul 22, 20223.71003.74403.53003.63003.6300236,700
Jul 21, 20223.93004.07003.67003.71003.7100325,500
Jul 20, 20223.70004.09003.70004.02004.0200341,300
Jul 19, 20223.30003.79003.30003.75003.7500311,300
Jul 18, 20223.52003.65003.21003.28003.2800365,200
Jul 15, 20223.35003.52003.30003.49003.4900224,900
Jul 14, 20223.58003.71003.31003.40003.4000208,700
Jul 13, 20223.44003.70003.43203.58003.5800237,100
Jul 12, 20223.61003.70003.41003.57003.5700352,100
Jul 11, 20223.89003.92503.51003.57003.5700558,000
Jul 08, 20223.68003.96003.66003.95003.9500732,800
Jul 07, 20223.82003.97003.61003.79003.79002,370,300
Jul 06, 20223.34003.86003.16003.73003.73001,518,500
Jul 05, 20222.92003.44002.84003.34003.34001,163,900
Jul 01, 20222.79003.09002.67002.92002.92002,378,900
Jun 30, 20222.45002.96002.32002.81002.81005,842,900
Jun 29, 20222.47002.78002.13002.45002.450064,529,800
Jun 28, 20222.02002.10001.92002.02002.0200427,100
Jun 27, 20222.15002.23002.00002.00002.0000131,500
Jun 24, 20222.24002.34002.16002.22002.2200205,900
Jun 23, 20221.91002.33001.91002.27002.2700565,300
Jun 22, 20222.07002.15001.94001.94001.9400224,800
Jun 21, 20222.02002.22902.02002.07002.070085,500
Jun 17, 20222.21002.43001.99002.02002.0200410,800
Jun 16, 20222.13002.40002.13002.23002.2300251,600
Jun 15, 20222.28002.33002.20002.21002.2100109,600
Jun 14, 20222.35002.35002.14102.27002.270047,600
Jun 13, 20222.36002.47502.23002.26002.260057,800
Jun 10, 20222.35002.49002.22002.38002.380078,500
Jun 09, 20222.47002.47002.35002.36002.360063,200
Jun 08, 20222.43002.47002.39502.43002.430056,600
Jun 07, 20222.52002.53002.39002.47002.470062,000
Jun 06, 20222.58002.58002.43002.48002.480094,800
Jun 03, 20222.46002.53602.42002.51002.510061,900
Jun 02, 20222.41002.68002.38002.51002.5100102,900
Jun 01, 20222.41002.55002.39002.43002.4300195,800
May 31, 20222.35002.43002.24002.42002.4200135,600
May 27, 20222.26002.39002.24002.39002.3900116,300
May 26, 20222.23002.30002.20002.28002.280088,200
May 25, 20222.40002.40002.20002.20002.2000129,300
May 24, 20222.23002.23002.07002.20002.200077,700
May 23, 20222.31002.31002.17002.25002.250052,700
May 20, 20222.20002.30002.16002.25002.250066,100
May 19, 20222.22902.34002.22002.22002.220096,400
May 18, 20222.22002.32502.17002.24002.240099,700
May 17, 20222.31002.31002.18002.24002.240077,200
May 16, 20222.21002.30002.16002.22002.2200118,000
May 13, 20222.08502.30002.01002.21002.2100181,000
May 12, 20221.94002.13001.92002.05002.0500118,500
May 11, 20222.22002.25001.91001.98001.9800309,200
May 10, 20222.10002.27002.10002.24002.2400152,100
May 09, 20222.20002.34002.01002.10002.1000365,900
May 06, 20222.42002.50002.30002.32002.3200174,500
May 05, 20222.59002.60002.45002.50002.5000278,600
May 04, 20222.55002.71002.41702.65002.6500152,600
May 03, 20222.43002.65002.37002.54002.540078,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement