Trevi Therapeutics Inc (TRVI) Historical Stock Data

3.78 ↓0.33 (-8.03%)
As of Market Close on August 15th, 2022.

Historical Data

In the past 30 trading days, TRVI is up 1.47% a day on average. There have been 16 days where Trevi Therapeutics Inc closed green and 14 days where TRVI closed red.

DateOpenCloseChangeLowHighVolume
2022-08-154.043.78↓$0.26 (-6.44%)3.784.10180.44K
2022-08-124.604.11↓$0.49 (-10.65%)4.084.60186.54K
2022-08-114.274.27↑$0.00 (0.00%)4.144.44244.74K
2022-08-104.014.26↑$0.25 (6.23%)4.014.50367.81K
2022-08-094.644.09↓$0.55 (-11.85%)3.904.680.96M
2022-08-083.964.28↑$0.32 (8.08%)3.884.58702.99K
2022-08-053.503.91↑$0.41 (11.71%)3.503.98287K
2022-08-043.443.63↑$0.19 (5.52%)3.403.66246.10K
2022-08-033.283.45↑$0.17 (5.18%)3.283.53190.50K
2022-08-023.143.32↑$0.18 (5.73%)3.143.39196.99K
2022-08-013.063.22↑$0.16 (5.23%)3.063.35206.44K
2022-07-293.273.06↓$0.21 (-6.42%)3.013.35378.47K
2022-07-283.403.36↓$0.04 (-1.18%)3.213.45272.72K
2022-07-273.393.47↑$0.08 (2.36%)3.183.51218.57K
2022-07-263.403.34↓$0.06 (-1.76%)3.233.50288.76K
2022-07-253.573.50↓$0.07 (-1.96%)3.313.61440.62K
2022-07-223.713.63↓$0.08 (-2.16%)3.533.74236.72K
2022-07-213.933.71↓$0.22 (-5.60%)3.674.07325.14K
2022-07-203.704.02↑$0.32 (8.65%)3.704.09340.94K
2022-07-193.303.75↑$0.45 (13.64%)3.303.79311.31K
2022-07-183.523.28↓$0.24 (-6.82%)3.213.65365.14K
2022-07-153.353.49↑$0.14 (4.18%)3.303.52224.84K
2022-07-143.583.40↓$0.18 (-5.03%)3.313.71207.89K
2022-07-133.443.58↑$0.14 (4.07%)3.433.70237.05K
2022-07-123.613.57↓$0.04 (-1.11%)3.413.70351.77K
2022-07-113.893.57↓$0.32 (-8.23%)3.513.93557.22K
2022-07-083.683.95↑$0.27 (7.34%)3.673.96730.35K
2022-07-073.823.79↓$0.03 (-0.79%)3.613.972.37M
2022-07-063.343.73↑$0.39 (11.68%)3.163.861.50M
2022-07-052.923.34↑$0.42 (14.38%)2.843.441.16M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg

$TRVI wow
looking like it’s going to be a monster day!

0 Like Report
im_drank

$TRVI search and destroy bears!!

0 Like Report
kobe_fighter

$TRVI Come on.. Let it fall.. buy later bulls

0 Like Report