Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Trevi Therapeutics (TRVI) Historical Prices

TRVI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613.5213.9113.4413.5613.56-1.81%1,732,0160.89
Oct 29, 202613.6514.0613.4713.8113.81+2.14%1,345,3120.70
Oct 28, 202613.2613.5413.2113.5213.52+1.27%1,061,0070.55
Oct 27, 202612.6313.4512.5013.3513.35+6.71%2,099,6621.09
Oct 26, 202612.6512.9312.3412.5112.51-0.79%973,3410.50
Oct 23, 202612.7412.7412.3912.6112.61-2.55%1,377,0240.71
Oct 22, 202612.7713.2212.5312.9412.94+1.33%1,176,6190.60
Oct 21, 202612.7713.3012.7212.7712.77-0.47%2,650,5401.37
Oct 20, 202612.1113.1111.9312.8312.83+7.82%1,827,8170.94
Oct 19, 202612.0012.2211.7511.9011.90+0.17%1,597,7910.82
Oct 16, 202612.0812.0811.7011.8811.88-1.90%2,719,0961.41
Oct 15, 202612.0612.3911.9912.1112.11+0.41%1,709,2310.88
Oct 14, 202612.0312.5512.0012.0612.06-1.87%3,038,7921.49
Oct 13, 202612.8613.1912.2912.2912.29-4.95%1,576,7150.77
Oct 12, 202613.1413.4612.8112.9312.93-1.97%4,770,7812.37
Oct 09, 202613.0913.3012.5213.1913.19+2.85%5,029,8752.55
Oct 08, 202612.9613.2812.3312.8312.83-2.40%6,353,1733.27
Oct 07, 202612.9413.5312.8413.1413.14-0.30%5,366,8692.87
Oct 06, 202613.8313.9713.0013.1813.18-3.94%4,998,9082.75
Oct 05, 202613.9714.1113.5113.7213.72-1.37%1,719,3100.94
Oct 02, 202614.3814.5513.7213.9113.91-1.90%2,080,2791.10
Oct 01, 202614.3014.6614.0814.1814.18-0.98%3,145,3101.68
Sep 30, 202614.4814.7714.2714.3214.32-0.69%2,725,6771.49
Sep 29, 202614.4014.7514.1514.4214.42+0.14%2,045,1771.12
Sep 28, 202614.3014.5714.1714.4014.40-0.07%1,613,7330.87
Sep 25, 202614.6814.7514.3314.4114.41-1.81%1,364,9650.72
Sep 24, 202614.2714.7214.0014.6814.68+1.49%1,697,2540.89
Sep 23, 202615.0815.2014.4114.4614.46-5.12%1,349,8150.68
Sep 22, 202615.1515.2714.9215.2415.24+2.35%1,232,8190.61
Sep 21, 202614.9615.1114.5914.8914.89-0.40%1,649,3870.80
Sep 18, 202615.1715.3814.8114.9514.95-1.71%2,138,4891.03
Sep 17, 202615.3815.5715.0215.2115.21+1.33%1,498,7360.71
Sep 16, 202615.1915.3314.8115.0115.01-0.20%2,277,3631.08
Sep 15, 202615.8815.8814.7815.0415.04-5.35%2,568,2941.22
Sep 14, 202616.0016.1715.8215.8915.89-0.06%1,062,4750.49
Sep 11, 202616.2016.5715.8715.9015.90-0.06%2,016,0670.94
Sep 10, 202616.5116.5115.7115.9115.91-4.39%1,250,0530.58
Sep 09, 202616.8717.0316.5116.6416.64-1.07%959,5360.45
Sep 08, 202616.9417.1816.5916.8216.82-2.55%1,485,0950.70
Sep 07, 202616.8817.3216.8017.2617.26+0.00%00.00
Sep 04, 202616.8817.3216.8017.2617.26+1.17%856,6720.40
Sep 03, 202617.0917.1516.4717.0617.06+0.06%1,427,9390.67
Sep 02, 202616.5717.1216.2217.0517.05+2.90%1,350,0830.63
Sep 01, 202616.4016.7316.3216.5716.57-0.18%945,0500.45
Aug 31, 202616.6616.7416.0816.6016.60-1.13%1,872,4240.89
Aug 28, 202617.8818.0916.6316.7916.79-6.51%1,972,1390.94
Aug 27, 202617.8518.1117.6117.9617.96+0.22%1,231,2930.59
Aug 26, 202617.8918.0117.4217.9217.92-0.17%1,207,7610.58
Aug 25, 202618.2918.5917.6917.9517.95-0.72%2,138,7351.04
Aug 24, 202617.8618.1317.2418.0818.08+0.67%1,229,9190.60