Canada markets open in 5 hours 22 minutes

Trevi Therapeutics, Inc. (TRVI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.8300+0.0600 (+2.17%)
At close: 04:00PM EDT
2.8300 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20242.77002.97002.77002.83002.8300147,700
May 17, 20242.85002.93002.75002.77002.770067,000
May 16, 20242.73002.90002.69002.84002.8400143,200
May 15, 20242.96003.03002.70002.76502.7650223,200
May 14, 20242.78002.94002.71002.92002.920086,400
May 13, 20242.75002.78002.59002.73002.730081,700
May 10, 20242.90002.90002.62002.73002.730089,400
May 09, 20242.65003.01002.57002.92002.9200259,200
May 08, 20242.60002.85002.50802.64002.6400116,700
May 07, 20242.94003.02002.88002.90002.900081,900
May 06, 20243.05003.11002.92002.94002.940046,700
May 03, 20243.02003.12002.98003.02003.020026,800
May 02, 20242.89003.05502.87003.01003.010091,400
May 01, 20242.93003.00002.74002.86002.8600171,900
Apr 30, 20242.95003.09002.88002.93002.9300255,800
Apr 29, 20242.79002.97002.78002.94002.9400108,400
Apr 26, 20242.50002.80002.50002.78002.780056,200
Apr 25, 20242.63002.68002.45002.54002.5400179,200
Apr 24, 20242.85002.87002.57002.65002.6500124,800
Apr 23, 20242.95003.15002.82002.85002.8500172,700
Apr 22, 20242.86003.06002.76002.94002.9400195,500
Apr 19, 20242.66002.92002.59002.83502.8350144,300
Apr 18, 20242.56002.87002.40002.68502.6850179,000
Apr 17, 20242.67002.67002.35002.58002.5800249,900
Apr 16, 20242.76002.83002.64002.66502.6650117,900
Apr 15, 20242.90002.97402.76002.81002.810056,900
Apr 12, 20242.98003.05002.86002.92002.920093,500
Apr 11, 20242.76003.11002.75002.98002.9800160,700
Apr 10, 20242.75002.89702.60002.73002.7300242,400
Apr 09, 20243.15003.20002.83002.88002.8800557,800
Apr 08, 20243.06003.15003.03003.13503.135076,800
Apr 05, 20243.08003.19003.03003.07003.0700334,200
Apr 04, 20243.16003.25003.07003.10503.1050265,000
Apr 03, 20243.19003.24003.03203.16003.1600218,900
Apr 02, 20243.30003.30003.15003.23003.2300121,400
Apr 01, 20243.43003.45003.34003.36003.36001,608,600
Mar 28, 20243.47003.54003.39003.45003.4500117,200
Mar 27, 20243.45003.49003.36003.47003.470090,500
Mar 26, 20243.37003.50003.27003.39003.3900107,000
Mar 25, 20243.60003.65003.32003.35003.3500214,900
Mar 22, 20243.72003.72703.54003.59003.5900228,800
Mar 21, 20243.47004.00003.12003.70003.7000608,300
Mar 20, 20243.49003.58003.26003.54003.5400386,400
Mar 19, 20243.28003.47003.15003.46003.4600156,600
Mar 18, 20243.32003.34003.14003.25003.2500180,600
Mar 15, 20243.11003.39003.06003.35003.3500659,300
Mar 14, 20242.93003.19002.82003.13003.1300577,400
Mar 13, 20242.86003.04002.72002.97002.9700338,700
Mar 12, 20242.86003.03002.82402.89002.8900138,600
Mar 11, 20242.80003.03002.75002.86002.8600179,500
Mar 08, 20243.00003.04002.81002.84002.840068,900
Mar 07, 20243.08003.11002.88102.95002.9500377,600
Mar 06, 20243.03003.10002.87003.07003.0700333,700
Mar 05, 20242.92003.02002.80003.00003.0000320,000
Mar 04, 20242.95003.02002.81002.94002.9400287,400
Mar 01, 20242.93002.97002.77002.93002.9300447,900
Feb 29, 20242.93003.04002.77002.92002.9200311,900
Feb 28, 20242.82003.01002.62002.93002.9300320,400
Feb 27, 20242.71002.83502.60002.77002.7700217,200
Feb 26, 20242.44002.84002.43002.71002.7100435,800
Feb 23, 20242.60002.64002.40002.49002.4900318,900
Feb 22, 20242.84002.96002.48002.60002.6000419,700
Feb 21, 20242.65002.78002.41902.65002.6500414,900
Feb 20, 20242.75003.22002.65002.74002.7400909,200
Feb 16, 20242.39002.80002.25102.73002.73001,335,100
Feb 15, 20242.14002.40002.12702.38002.3800915,300
Feb 14, 20241.90002.15001.86002.12002.1200505,100
Feb 13, 20241.77001.87501.69001.84001.8400258,900
Feb 12, 20241.67001.79001.65001.77001.7700247,000
Feb 09, 20241.56001.66001.51901.64001.6400114,000
Feb 08, 20241.44001.54001.39001.51001.5100157,600
Feb 07, 20241.44001.49001.44001.47001.4700106,100
Feb 06, 20241.40001.47001.40001.46001.460086,800
Feb 05, 20241.41001.47001.38501.40001.4000175,400
Feb 02, 20241.43001.48001.35001.39001.3900188,100
Feb 01, 20241.46001.52001.37001.39001.390098,600
Jan 31, 20241.54001.54001.42001.42001.420084,500
Jan 30, 20241.59001.60701.50001.52001.520045,400
Jan 29, 20241.59001.62601.50001.59001.5900137,200
Jan 26, 20241.34001.66001.34001.56001.5600449,000
Jan 25, 20241.36001.38001.31001.33001.3300105,100
Jan 24, 20241.35001.38001.33001.33501.3350103,800
Jan 23, 20241.31001.36001.30001.35001.3500172,700
Jan 22, 20241.36001.37001.27001.31001.3100242,600
Jan 19, 20241.37001.39501.34001.35001.3500105,600
Jan 18, 20241.37001.39001.35001.36001.360084,900
Jan 17, 20241.34001.37001.33001.35001.3500163,500
Jan 16, 20241.42001.47401.35001.36001.3600139,700
Jan 12, 20241.46001.54001.41001.42001.4200131,100
Jan 11, 20241.40001.48001.33001.46001.4600206,500
Jan 10, 20241.38001.44001.32001.33001.3300201,100
Jan 09, 20241.36001.39001.32001.35001.3500137,700
Jan 08, 20241.32001.40001.30001.36001.3600118,900
Jan 05, 20241.40001.42501.32001.32001.3200162,400
Jan 04, 20241.34001.41001.29001.38001.3800151,700
Jan 03, 20241.29001.37001.29001.31001.3100231,400
Jan 02, 20241.36001.38501.30001.30001.3000425,000
Dec 29, 20231.40001.42001.33001.34001.3400213,200
Dec 28, 20231.43001.47001.39001.39001.3900153,300
Dec 27, 20231.45001.50001.40001.44001.4400363,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...