Trevi Therapeutics Inc (TRVI) Historical Stock Data

2.77 ↓0.07 (-2.46%)

As of May 17, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, TRVI is up 0.24% a day on average. There have been 13 days where Trevi Therapeutics Inc closed green and 17 days where TRVI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	2.85	2.77	↓$0.08 (-2.81%)	2.75	2.93	66.97K
2024-05-16	2.73	2.84	↑$0.11 (4.03%)	2.69	2.90	143.18K
2024-05-15	2.96	2.77	↓$0.20 (-6.59%)	2.70	3.03	223.16K
2024-05-14	2.78	2.92	↑$0.14 (5.04%)	2.71	2.94	86.41K
2024-05-13	2.75	2.73	↓$0.02 (-0.73%)	2.59	2.78	81.70K
2024-05-10	2.90	2.73	↓$0.17 (-5.86%)	2.62	2.90	89.43K
2024-05-09	2.65	2.92	↑$0.27 (10.19%)	2.57	3.01	259.18K
2024-05-08	2.60	2.64	↑$0.04 (1.54%)	2.51	2.85	116.74K
2024-05-07	2.94	2.90	↓$0.04 (-1.36%)	2.88	3.02	81.89K
2024-05-06	3.05	2.94	↓$0.11 (-3.61%)	2.92	3.11	46.71K
2024-05-03	3.02	3.02	↑$0.00 (0.00%)	2.98	3.12	26.78K
2024-05-02	2.89	3.01	↑$0.12 (4.15%)	2.87	3.05	91.39K
2024-05-01	2.93	2.86	↓$0.07 (-2.39%)	2.74	3.00	171.93K
2024-04-30	2.95	2.93	↓$0.02 (-0.68%)	2.88	3.09	255.76K
2024-04-29	2.79	2.94	↑$0.15 (5.38%)	2.78	2.97	108.45K
2024-04-26	2.50	2.78	↑$0.28 (11.20%)	2.50	2.80	56.18K
2024-04-25	2.63	2.54	↓$0.09 (-3.42%)	2.45	2.68	179.24K
2024-04-24	2.85	2.65	↓$0.20 (-7.02%)	2.57	2.87	124.91K
2024-04-23	2.95	2.85	↓$0.10 (-3.39%)	2.82	3.15	172.80K
2024-04-22	2.86	2.94	↑$0.08 (2.80%)	2.76	3.06	195.51K
2024-04-19	2.66	2.84	↑$0.18 (6.58%)	2.59	2.92	144.47K
2024-04-18	2.56	2.69	↑$0.13 (4.88%)	2.40	2.87	179K
2024-04-17	2.67	2.58	↓$0.09 (-3.37%)	2.35	2.67	249.89K
2024-04-16	2.76	2.67	↓$0.09 (-3.44%)	2.64	2.83	117.90K
2024-04-15	2.90	2.81	↓$0.09 (-3.10%)	2.76	2.97	56.95K
2024-04-12	2.98	2.92	↓$0.06 (-2.01%)	2.86	3.05	93.54K
2024-04-11	2.76	2.98	↑$0.22 (7.97%)	2.75	3.11	160.40K
2024-04-10	2.75	2.73	↓$0.02 (-0.73%)	2.60	2.90	242.36K
2024-04-09	3.15	2.88	↓$0.27 (-8.57%)	2.83	3.20	557.85K
2024-04-08	3.06	3.14	↑$0.07 (2.45%)	3.03	3.15	76.79K