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
-0.02 -1.05% 1.89 20:00:00
Open Price Low Price High Price Close Price Prev Close
1.91 1.86 2.02 1.89 1.91
more quote information »

TRVI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.022.071.741.8689,326-0.13-6.44%
1 Month2.032.301.741.9567,398-0.14-6.9%
3 Months3.213.39661.432.06233,341-1.32-41.12%
6 Months2.354.68341.432.62845,274-0.46-19.57%
1 Year1.014.68340.462.31762,2980.8887.13%
3 Years3.298.500.462.33333,647-1.40-42.55%
5 Years9.5010.620.462.45287,002-7.61-80.11%

TRVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 1.89 -0.02 -1.05% 1.91 2.02 1.86 42,324
Nov 28 2022 1.91 0.09 4.95% 1.86 2.01 1.86 75,411
Nov 25 2022 1.82 0.00 0.0% 1.82 1.93 1.82 26,356
Nov 23 2022 1.82 -0.05 -2.67% 1.86 1.9799 1.74 116,035
Nov 22 2022 1.87 -0.12 -6.03% 2.02 2.07 1.825 114,413
Nov 21 2022 1.99 -0.15 -7.01% 2.15 2.15 1.94 99,198
Nov 18 2022 2.14 0.00 0.0% 2.28 2.28 2.01 66,367
Nov 17 2022 2.14 -0.06 -2.73% 1.97 2.30 1.85 57,161
Nov 16 2022 2.20 0.00 0.0% 2.23 2.23 2.1256 13,497
Nov 15 2022 2.20 0.18 8.91% 2.01 2.20 1.97 52,771
Nov 14 2022 2.02 0.07 3.59% 1.92 2.05 1.90 40,201
Nov 11 2022 1.95 0.03 1.56% 1.95 2.0425 1.85 40,492
Nov 10 2022 1.92 -0.01 -0.52% 2.03 2.0399 1.87 47,142
Nov 09 2022 1.93 0.00 0.0% 1.92 2.10 1.83 152,830
Nov 08 2022 1.93 0.02 1.05% 1.92 2.05 1.91 27,581
Nov 07 2022 1.91 -0.08 -4.02% 1.98 2.0457 1.91 145,817
Nov 04 2022 1.99 -0.04 -1.97% 2.06 2.12 1.9594 16,496
Nov 03 2022 2.03 0.06 3.05% 1.95 2.13 1.935 83,777
Nov 02 2022 1.97 -0.03 -1.5% 2.03 2.05 1.9536 35,316
Nov 01 2022 2.00 0.02 1.01% 2.03 2.0663 1.96 22,677
Oct 31 2022 1.98 0.02 1.02% 1.96 2.058 1.95 41,469
See More Historical Prices ยป
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 ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221130 05:07:06