TRVI

Trevi Therapeutics Historical Data

Company Name Stock Ticker Symbol Market Type
Trevi Therapeutics Inc TRVI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.185 -9.56% 1.75 00:00:05
Open Price Low Price High Price Close Price Prev Close
1.90 1.70 1.90 1.75 1.935
more quote information »

TRVI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.153.371.702.61333,745-1.40-44.44%
1 Month3.683.751.702.98241,982-1.93-52.45%
3 Months2.794.68341.703.48396,922-1.04-37.28%
6 Months2.254.68341.702.751,097,664-0.50-22.22%
1 Year1.314.68340.462.19844,6320.4433.59%
3 Years4.648.500.462.36321,464-2.89-62.28%
5 Years9.5010.620.462.48291,703-7.75-81.58%

TRVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 1.75 -0.19 -9.56% 1.90 1.90 1.70 1,422,777
Sep 22 2022 1.935 -0.27 -12.24% 2.19 2.2118 1.93 340,979
Sep 21 2022 2.205 -0.25 -10.0% 2.41 2.46 2.20 285,108
Sep 20 2022 2.45 -0.61 -19.93% 3.05 3.06 2.40 303,325
Sep 19 2022 3.06 -0.20 -6.13% 3.25 3.37 2.88 436,029
Sep 16 2022 3.26 0.16 5.16% 3.15 3.26 2.91 303,283
Sep 15 2022 3.10 0.04 1.31% 3.03 3.15 2.95 131,724
Sep 14 2022 3.06 -0.06 -1.92% 3.11 3.30 3.04 124,293
Sep 13 2022 3.12 -0.11 -3.41% 3.14 3.30 3.06 107,222
Sep 12 2022 3.23 -0.02 -0.62% 3.35 3.35 3.1742 71,386
Sep 09 2022 3.25 0.07 2.2% 3.25 3.32 3.19 80,419
Sep 08 2022 3.18 -0.01 -0.31% 3.24 3.26 3.12 203,183
Sep 07 2022 3.19 0.01 0.31% 3.19 3.3966 3.06 407,531
Sep 06 2022 3.18 -0.03 -0.93% 3.21 3.3645 3.06 573,241
Sep 02 2022 3.21 0.07 2.23% 3.16 3.25 3.10 202,372
Sep 01 2022 3.14 -0.04 -1.26% 3.16 3.25 2.94 266,979
Aug 31 2022 3.18 0.13 4.26% 3.06 3.26 3.033 206,243
Aug 30 2022 3.05 -0.32 -9.5% 3.37 3.4498 3.05 248,540
Aug 29 2022 3.37 -0.23 -6.39% 3.53 3.64 3.37 188,070
Aug 26 2022 3.60 -0.08 -2.17% 3.68 3.75 3.45 117,731
Aug 25 2022 3.68 0.03 0.82% 3.66 3.7357 3.60 210,495
See More Historical Prices »


Your Recent History
NASDAQ
TRVI
Trevi Ther..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now