Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Trevi Therapeutics Inc | TRVI | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.20 | -7.02% | 2.65 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 2.85 | 2.57 | 2.87 | 2.65 | 2.85 |
TRVI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.67 | 3.15 | 2.3501 | 2.76 | 188,297 | -0.02 | -0.75% |
| 1 Month | 3.45 | 3.54 | 2.3501 | 3.08 | 263,314 | -0.80 | -23.19% |
| 3 Months | 1.51 | 4.00 | 1.35 | 2.84 | 314,311 | 1.14 | 75.50% |
| 6 Months | 1.81 | 4.00 | 0.97 | 1.90 | 351,232 | 0.84 | 46.41% |
| 1 Year | 2.98 | 4.00 | 0.97 | 2.13 | 289,919 | -0.33 | -11.07% |
| 3 Years | 2.36 | 4.6834 | 0.46 | 2.16 | 413,326 | 0.29 | 12.29% |
| 5 Years | 9.50 | 10.62 | 0.46 | 2.37 | 273,241 | -6.85 | -72.11% |
TRVI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 2.65 | -0.20 | -7.02% | 2.85 | 2.87 | 2.57 | 124,794 |
| Apr 23 2024 | 2.85 | -0.09 | -3.06% | 2.95 | 3.15 | 2.82 | 172,685 |
| Apr 22 2024 | 2.94 | 0.11 | 3.70% | 2.86 | 3.0599 | 2.76 | 195,512 |
| Apr 19 2024 | 2.835 | 0.15 | 5.59% | 2.66 | 2.92 | 2.59 | 144,431 |
| Apr 18 2024 | 2.685 | 0.11 | 4.07% | 2.56 | 2.87 | 2.40 | 179,001 |
| Apr 17 2024 | 2.58 | -0.09 | -3.19% | 2.67 | 2.67 | 2.3501 | 249,858 |
| Apr 16 2024 | 2.665 | -0.15 | -5.16% | 2.76 | 2.83 | 2.64 | 117,897 |
| Apr 15 2024 | 2.81 | -0.11 | -3.77% | 2.90 | 2.974 | 2.76 | 56,947 |
| Apr 12 2024 | 2.92 | -0.06 | -2.01% | 2.98 | 3.05 | 2.8601 | 93,540 |
| Apr 11 2024 | 2.98 | 0.25 | 9.16% | 2.76 | 3.11 | 2.75 | 160,366 |
| Apr 10 2024 | 2.73 | -0.15 | -5.21% | 2.75 | 2.8971 | 2.60 | 242,358 |
| Apr 09 2024 | 2.88 | -0.26 | -8.13% | 3.15 | 3.20 | 2.83 | 557,848 |
| Apr 08 2024 | 3.135 | 0.06 | 2.12% | 3.06 | 3.15 | 3.03 | 76,789 |
| Apr 05 2024 | 3.07 | -0.04 | -1.13% | 3.08 | 3.19 | 3.03 | 334,155 |
| Apr 04 2024 | 3.105 | -0.06 | -1.74% | 3.16 | 3.25 | 3.07 | 264,982 |
| Apr 03 2024 | 3.16 | -0.07 | -2.17% | 3.19 | 3.24 | 3.032 | 218,908 |
| Apr 02 2024 | 3.23 | -0.13 | -3.87% | 3.30 | 3.30 | 3.15 | 121,435 |
| Apr 01 2024 | 3.36 | -0.09 | -2.61% | 3.43 | 3.45 | 3.34 | 1,608,596 |
| Mar 28 2024 | 3.45 | -0.02 | -0.58% | 3.47 | 3.54 | 3.39 | 117,188 |
| Mar 27 2024 | 3.47 | 0.08 | 2.36% | 3.45 | 3.49 | 3.36 | 90,476 |
| Mar 26 2024 | 3.39 | 0.04 | 1.19% | 3.37 | 3.50 | 3.27 | 107,018 |
| Mar 25 2024 | 3.35 | -0.24 | -6.69% | 3.60 | 3.65 | 3.32 | 214,967 |
