Trevi Therapeutics, Inc. (TRVI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 2.7000 | 2.7000 | 2.5300 | 2.6700 | 2.6700 | 64,300 |
| 02 July 2024 | 2.8800 | 2.9080 | 2.6700 | 2.6800 | 2.6800 | 144,900 |
| 01 July 2024 | 3.0300 | 3.0790 | 2.8500 | 2.8900 | 2.8900 | 155,700 |
| 28 June 2024 | 2.9500 | 3.1900 | 2.8710 | 2.9800 | 2.9800 | 2,763,700 |
| 27 June 2024 | 2.6700 | 2.9900 | 2.6000 | 2.9400 | 2.9400 | 264,000 |
| 26 June 2024 | 2.5700 | 2.6900 | 2.5600 | 2.6500 | 2.6500 | 129,000 |
| 25 June 2024 | 2.6300 | 2.7000 | 2.5800 | 2.6100 | 2.6100 | 139,400 |
| 24 June 2024 | 2.7000 | 2.7200 | 2.5600 | 2.6400 | 2.6400 | 169,700 |
| 21 June 2024 | 2.6300 | 2.7100 | 2.6100 | 2.7000 | 2.7000 | 313,900 |
| 20 June 2024 | 2.6100 | 2.7100 | 2.4000 | 2.6400 | 2.6400 | 109,000 |
| 18 June 2024 | 2.7000 | 2.7700 | 2.6600 | 2.6900 | 2.6900 | 126,600 |
| 17 June 2024 | 2.6400 | 2.8000 | 2.6000 | 2.7050 | 2.7050 | 275,900 |
| 14 June 2024 | 2.7300 | 2.7800 | 2.5000 | 2.6500 | 2.6500 | 286,000 |
| 13 June 2024 | 2.9000 | 2.9600 | 2.7200 | 2.7700 | 2.7700 | 238,500 |
| 12 June 2024 | 2.6600 | 2.9000 | 2.5900 | 2.8400 | 2.8400 | 886,700 |
| 11 June 2024 | 2.5500 | 2.8000 | 2.5500 | 2.6000 | 2.6000 | 74,400 |
| 10 June 2024 | 2.4300 | 2.6300 | 2.3000 | 2.5300 | 2.5300 | 183,000 |
| 07 June 2024 | 2.5000 | 2.5500 | 2.3900 | 2.4400 | 2.4400 | 91,700 |
| 06 June 2024 | 2.6500 | 2.6900 | 2.4700 | 2.4700 | 2.4700 | 124,300 |
| 05 June 2024 | 2.6300 | 2.7350 | 2.5500 | 2.6700 | 2.6700 | 305,000 |
| 04 June 2024 | 2.5600 | 2.6500 | 2.4800 | 2.6100 | 2.6100 | 230,800 |
| 03 June 2024 | 2.6300 | 2.7100 | 2.5200 | 2.5500 | 2.5500 | 177,900 |
| 31 May 2024 | 2.6400 | 2.6700 | 2.5400 | 2.5700 | 2.5700 | 80,200 |
| 30 May 2024 | 2.5000 | 2.6600 | 2.4800 | 2.5900 | 2.5900 | 303,100 |
| 29 May 2024 | 2.4700 | 2.6700 | 2.4700 | 2.5400 | 2.5400 | 199,700 |
| 28 May 2024 | 2.5200 | 2.6000 | 2.4200 | 2.5600 | 2.5600 | 218,100 |
| 24 May 2024 | 2.5400 | 2.5800 | 2.4200 | 2.5000 | 2.5000 | 427,500 |
| 23 May 2024 | 2.6500 | 2.6700 | 2.5100 | 2.5400 | 2.5400 | 111,400 |
| 22 May 2024 | 2.7200 | 2.8600 | 2.5800 | 2.6500 | 2.6500 | 81,500 |
| 21 May 2024 | 2.8200 | 2.8400 | 2.6700 | 2.7300 | 2.7300 | 95,800 |
| 20 May 2024 | 2.7700 | 2.9700 | 2.7700 | 2.8300 | 2.8300 | 147,700 |
| 17 May 2024 | 2.8500 | 2.9300 | 2.7500 | 2.7700 | 2.7700 | 67,000 |
| 16 May 2024 | 2.7300 | 2.9000 | 2.6900 | 2.8400 | 2.8400 | 143,200 |
| 15 May 2024 | 2.9600 | 3.0300 | 2.7000 | 2.7650 | 2.7650 | 223,200 |
| 14 May 2024 | 2.7800 | 2.9400 | 2.7100 | 2.9200 | 2.9200 | 86,400 |
| 13 May 2024 | 2.7500 | 2.7800 | 2.5900 | 2.7300 | 2.7300 | 81,700 |
| 10 May 2024 | 2.9000 | 2.9000 | 2.6200 | 2.7300 | 2.7300 | 89,400 |
| 09 May 2024 | 2.6500 | 3.0100 | 2.5700 | 2.9200 | 2.9200 | 259,200 |
| 08 May 2024 | 2.6000 | 2.8500 | 2.5080 | 2.6400 | 2.6400 | 116,700 |
| 07 May 2024 | 2.9400 | 3.0200 | 2.8800 | 2.9000 | 2.9000 | 81,900 |
| 06 May 2024 | 3.0500 | 3.1100 | 2.9200 | 2.9400 | 2.9400 | 46,700 |
| 03 May 2024 | 3.0200 | 3.1200 | 2.9800 | 3.0200 | 3.0200 | 26,800 |
| 02 May 2024 | 2.8900 | 3.0550 | 2.8700 | 3.0100 | 3.0100 | 91,400 |
| 01 May 2024 | 2.9300 | 3.0000 | 2.7400 | 2.8600 | 2.8600 | 171,900 |
| 30 Apr 2024 | 2.9500 | 3.0900 | 2.8800 | 2.9300 | 2.9300 | 255,800 |
| 29 Apr 2024 | 2.7900 | 2.9700 | 2.7800 | 2.9400 | 2.9400 | 108,400 |
| 26 Apr 2024 | 2.5000 | 2.8000 | 2.5000 | 2.7800 | 2.7800 | 56,200 |
| 25 Apr 2024 | 2.6300 | 2.6800 | 2.4500 | 2.5400 | 2.5400 | 179,200 |
| 24 Apr 2024 | 2.8500 | 2.8700 | 2.5700 | 2.6500 | 2.6500 | 124,800 |
| 23 Apr 2024 | 2.9500 | 3.1500 | 2.8200 | 2.8500 | 2.8500 | 172,700 |
| 22 Apr 2024 | 2.8600 | 3.0600 | 2.7600 | 2.9400 | 2.9400 | 195,500 |
| 19 Apr 2024 | 2.6600 | 2.9200 | 2.5900 | 2.8350 | 2.8350 | 144,300 |
| 18 Apr 2024 | 2.5600 | 2.8700 | 2.4000 | 2.6850 | 2.6850 | 179,000 |
| 17 Apr 2024 | 2.6700 | 2.6700 | 2.3500 | 2.5800 | 2.5800 | 249,900 |
| 16 Apr 2024 | 2.7600 | 2.8300 | 2.6400 | 2.6650 | 2.6650 | 117,900 |
| 15 Apr 2024 | 2.9000 | 2.9740 | 2.7600 | 2.8100 | 2.8100 | 56,900 |
| 12 Apr 2024 | 2.9800 | 3.0500 | 2.8600 | 2.9200 | 2.9200 | 93,500 |
| 11 Apr 2024 | 2.7600 | 3.1100 | 2.7500 | 2.9800 | 2.9800 | 160,700 |
| 10 Apr 2024 | 2.7500 | 2.8970 | 2.6000 | 2.7300 | 2.7300 | 242,400 |
| 09 Apr 2024 | 3.1500 | 3.2000 | 2.8300 | 2.8800 | 2.8800 | 557,800 |
| 08 Apr 2024 | 3.0600 | 3.1500 | 3.0300 | 3.1350 | 3.1350 | 76,800 |
| 05 Apr 2024 | 3.0800 | 3.1900 | 3.0300 | 3.0700 | 3.0700 | 334,200 |
| 04 Apr 2024 | 3.1600 | 3.2500 | 3.0700 | 3.1050 | 3.1050 | 265,000 |
| 03 Apr 2024 | 3.1900 | 3.2400 | 3.0320 | 3.1600 | 3.1600 | 218,900 |
| 02 Apr 2024 | 3.3000 | 3.3000 | 3.1500 | 3.2300 | 3.2300 | 121,400 |
| 01 Apr 2024 | 3.4300 | 3.4500 | 3.3400 | 3.3600 | 3.3600 | 1,608,600 |
| 28 Mar 2024 | 3.4700 | 3.5400 | 3.3900 | 3.4500 | 3.4500 | 117,200 |
| 27 Mar 2024 | 3.4500 | 3.4900 | 3.3600 | 3.4700 | 3.4700 | 90,500 |
| 26 Mar 2024 | 3.3700 | 3.5000 | 3.2700 | 3.3900 | 3.3900 | 107,000 |
| 25 Mar 2024 | 3.6000 | 3.6500 | 3.3200 | 3.3500 | 3.3500 | 214,900 |
| 22 Mar 2024 | 3.7200 | 3.7270 | 3.5400 | 3.5900 | 3.5900 | 228,800 |
| 21 Mar 2024 | 3.4700 | 4.0000 | 3.1200 | 3.7000 | 3.7000 | 608,300 |
| 20 Mar 2024 | 3.4900 | 3.5800 | 3.2600 | 3.5400 | 3.5400 | 386,400 |
| 19 Mar 2024 | 3.2800 | 3.4700 | 3.1500 | 3.4600 | 3.4600 | 156,600 |
| 18 Mar 2024 | 3.3200 | 3.3400 | 3.1400 | 3.2500 | 3.2500 | 180,600 |
| 15 Mar 2024 | 3.1100 | 3.3900 | 3.0600 | 3.3500 | 3.3500 | 659,300 |
| 14 Mar 2024 | 2.9300 | 3.1900 | 2.8200 | 3.1300 | 3.1300 | 577,400 |
| 13 Mar 2024 | 2.8600 | 3.0400 | 2.7200 | 2.9700 | 2.9700 | 338,700 |
| 12 Mar 2024 | 2.8600 | 3.0300 | 2.8240 | 2.8900 | 2.8900 | 138,600 |
| 11 Mar 2024 | 2.8000 | 3.0300 | 2.7500 | 2.8600 | 2.8600 | 179,500 |
| 08 Mar 2024 | 3.0000 | 3.0400 | 2.8100 | 2.8400 | 2.8400 | 68,900 |
| 07 Mar 2024 | 3.0800 | 3.1100 | 2.8810 | 2.9500 | 2.9500 | 377,600 |
| 06 Mar 2024 | 3.0300 | 3.1000 | 2.8700 | 3.0700 | 3.0700 | 333,700 |
| 05 Mar 2024 | 2.9200 | 3.0200 | 2.8000 | 3.0000 | 3.0000 | 320,000 |
| 04 Mar 2024 | 2.9500 | 3.0200 | 2.8100 | 2.9400 | 2.9400 | 287,400 |
| 01 Mar 2024 | 2.9300 | 2.9700 | 2.7700 | 2.9300 | 2.9300 | 447,900 |
| 29 Feb 2024 | 2.9300 | 3.0400 | 2.7700 | 2.9200 | 2.9200 | 311,900 |
| 28 Feb 2024 | 2.8200 | 3.0100 | 2.6200 | 2.9300 | 2.9300 | 320,400 |
| 27 Feb 2024 | 2.7100 | 2.8350 | 2.6000 | 2.7700 | 2.7700 | 217,200 |
| 26 Feb 2024 | 2.4400 | 2.8400 | 2.4300 | 2.7100 | 2.7100 | 435,800 |
| 23 Feb 2024 | 2.6000 | 2.6400 | 2.4000 | 2.4900 | 2.4900 | 318,900 |
| 22 Feb 2024 | 2.8400 | 2.9600 | 2.4800 | 2.6000 | 2.6000 | 419,700 |
| 21 Feb 2024 | 2.6500 | 2.7800 | 2.4190 | 2.6500 | 2.6500 | 414,900 |
| 20 Feb 2024 | 2.7500 | 3.2200 | 2.6500 | 2.7400 | 2.7400 | 909,200 |
| 16 Feb 2024 | 2.3900 | 2.8000 | 2.2510 | 2.7300 | 2.7300 | 1,335,100 |
| 15 Feb 2024 | 2.1400 | 2.4000 | 2.1270 | 2.3800 | 2.3800 | 915,300 |
| 14 Feb 2024 | 1.9000 | 2.1500 | 1.8600 | 2.1200 | 2.1200 | 505,100 |
| 13 Feb 2024 | 1.7700 | 1.8750 | 1.6900 | 1.8400 | 1.8400 | 258,900 |
| 12 Feb 2024 | 1.6700 | 1.7900 | 1.6500 | 1.7700 | 1.7700 | 247,000 |
| 09 Feb 2024 | 1.5600 | 1.6600 | 1.5190 | 1.6400 | 1.6400 | 114,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.