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)

6.600 -0.060 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2025 6.670 6.780 6.370 6.600 1,246,350 -0.06(-0.90%)
May 07, 2025 6.590 6.783 6.500 6.660 673,497 +0.08(+1.22%)
May 06, 2025 6.800 6.846 6.560 6.580 707,352 -0.32(-4.64%)
May 05, 2025 6.980 7.160 6.690 6.900 720,085 -0.09(-1.29%)
May 02, 2025 7.000 7.240 6.780 6.990 1,033,471 +0.09(+1.30%)
May 01, 2025 6.870 7.160 6.730 6.900 1,827,242 -0.01(-0.14%)
Apr 30, 2025 6.250 7.015 6.140 6.910 1,576,510 +0.60(+9.51%)
Apr 29, 2025 6.540 6.740 6.285 6.310 3,809,143 -0.28(-4.25%)
Apr 28, 2025 6.540 6.700 6.390 6.590 1,490,220 +0.12(+1.85%)
Apr 25, 2025 6.310 6.490 6.130 6.470 1,149,945 +0.12(+1.89%)
Apr 24, 2025 6.250 6.380 6.180 6.350 882,714 +0.08(+1.28%)
Apr 23, 2025 6.210 6.450 6.010 6.270 1,226,815 +0.20(+3.29%)
Apr 22, 2025 6.040 6.250 5.980 6.070 1,024,731 +0.05(+0.83%)
Apr 21, 2025 6.030 6.160 5.950 6.020 671,312 -0.05(-0.82%)
Apr 17, 2025 6.080 6.390 5.935 6.070 710,037 -0.03(-0.49%)
Apr 16, 2025 6.200 6.240 5.880 6.100 765,271 -0.10(-1.61%)
Apr 15, 2025 6.050 6.215 5.880 6.200 847,685 +0.25(+4.20%)
Apr 14, 2025 5.710 6.000 5.515 5.950 1,190,270 +0.39(+7.01%)
Apr 11, 2025 5.260 5.560 5.120 5.560 3,700,394 +0.28(+5.30%)
Apr 10, 2025 5.300 5.320 4.850 5.280 1,216,880 -0.12(-2.22%)
Apr 09, 2025 5.190 5.580 5.060 5.400 2,892,012 +0.10(+1.89%)
Apr 08, 2025 5.950 6.060 5.205 5.300 1,619,218 -0.48(-8.30%)
Apr 07, 2025 5.820 6.030 5.425 5.780 1,795,535 -0.18(-3.10%)
Apr 04, 2025 5.950 6.070 5.780 5.965 1,474,395 -0.25(-4.10%)
Apr 03, 2025 6.040 6.245 5.851 6.220 1,058,488 -0.06(-0.96%)
Apr 02, 2025 5.900 6.400 5.780 6.280 1,259,506 +0.27(+4.49%)
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%)
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 Of Service.