Trevi Therapeutics Inc (TRVI) Historical Stock Data
3.02 ↑0.01 (0.33%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TRVI is down -0.32% a day on average. There have been 11 days where Trevi Therapeutics Inc closed green and 19 days where TRVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 3.08 | 3.07 | ↓$0.01 (-0.32%) | 3.03 | 3.19 | 334.16K |
| 2024-04-04 | 3.16 | 3.11 | ↓$0.06 (-1.74%) | 3.07 | 3.25 | 264.98K |
| 2024-04-03 | 3.19 | 3.16 | ↓$0.03 (-0.94%) | 3.03 | 3.24 | 218.91K |
| 2024-04-02 | 3.30 | 3.23 | ↓$0.07 (-2.12%) | 3.15 | 3.30 | 121.44K |
| 2024-04-01 | 3.43 | 3.36 | ↓$0.07 (-2.04%) | 3.34 | 3.45 | 1.61M |
| 2024-03-28 | 3.47 | 3.45 | ↓$0.02 (-0.58%) | 3.39 | 3.54 | 117.19K |
| 2024-03-27 | 3.45 | 3.47 | ↑$0.02 (0.58%) | 3.36 | 3.49 | 90.55K |
| 2024-03-26 | 3.37 | 3.39 | ↑$0.02 (0.59%) | 3.27 | 3.50 | 107.02K |
| 2024-03-25 | 3.60 | 3.35 | ↓$0.25 (-6.94%) | 3.32 | 3.65 | 214.97K |
| 2024-03-22 | 3.72 | 3.59 | ↓$0.13 (-3.49%) | 3.54 | 3.73 | 228.79K |
Create an account or log in to view more rows.
$TRVI who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$TRVI Good morning gang!
$TRVI strong move here
$TRVI added
$TRVI what’s next bulls
$TRVI cup and handle dont play
$TRVI looks good
$TRVI bag holders for life club
$TRVI Move up
let's buy
$TRVI HODL