TRVI

Trevi Therapeutics Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Trevi Therapeutics Inc TRVI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.044 -2.17% 1.986 14:02:54
Open Price Low Price High Price Close Price Prev Close
2.03 1.95 2.0855 2.03
more quote information »

TRVI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.972.141.871.9742,2440.0160.81%
1 Month2.302.44481.782.1172,209-0.314-13.65%
3 Months2.352.501.782.1574,138-0.364-15.49%
6 Months3.013.641.782.6481,864-1.02-34.02%
1 Year5.108.501.783.4077,131-3.11-61.06%
3 Years9.5010.621.334.2063,284-7.51-79.09%
5 Years9.5010.621.334.2063,284-7.51-79.09%

TRVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2021 2.03 0.03 1.5% 2.07 2.14 1.98 41,837
Jul 21 2021 2.00 0.05 2.56% 1.99 2.07 1.89 49,193
Jul 20 2021 1.95 0.02 1.04% 1.94 2.015 1.9137 40,379
Jul 19 2021 1.93 -0.04 -2.03% 2.03 2.03 1.87 56,587
Jul 16 2021 1.97 0.02 1.03% 1.97 2.00 1.9274 23,225
Jul 15 2021 1.95 -0.03 -1.52% 2.00 2.00 1.78 62,967
Jul 14 2021 1.98 -0.04 -1.98% 2.01 2.04 1.97 54,824
Jul 13 2021 2.02 -0.02 -0.98% 2.04 2.09 1.96 56,010
Jul 12 2021 2.04 -0.06 -2.86% 2.09 2.12 2.00 62,383
Jul 09 2021 2.10 0.07 3.45% 2.04 2.13 2.04 30,013
Jul 08 2021 2.03 -0.12 -5.58% 2.10 2.1299 1.97 67,250
Jul 07 2021 2.15 -0.03 -1.38% 2.15 2.18 1.97 106,348
Jul 06 2021 2.18 0.03 1.4% 2.23 2.24 2.15 63,300
Jul 02 2021 2.15 0.01 0.47% 2.14 2.20 2.11 106,049
Jul 01 2021 2.14 -0.11 -4.89% 2.21 2.27 2.14 118,154
Jun 30 2021 2.25 0.03 1.35% 2.19 2.31 2.16 77,137
Jun 29 2021 2.22 0.05 2.3% 2.20 2.4448 2.15 106,040
Jun 28 2021 2.17 -0.02 -0.91% 2.18 2.18 2.10 87,592
Jun 25 2021 2.19 -0.14 -6.01% 2.30 2.44 2.0941 162,674
Jun 24 2021 2.33 0.15 6.88% 2.18 2.50 2.15 358,624
Jun 23 2021 2.18 0.13 6.34% 2.18 2.24 2.08 101,718
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.