Trevi Therapeutics Inc (TRVI) Historical Stock Data

1.15 ↑0.06 (5.50%)

As of December 8, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, TRVI is down -2.00% a day on average. There have been 12 days where Trevi Therapeutics Inc closed green and 18 days where TRVI closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-08	1.17	1.15	↓$0.02 (-1.71%)	1.13	1.18	185.64K
2023-12-07	1.16	1.09	↓$0.07 (-6.03%)	1.07	1.20	375.86K
2023-12-06	1.10	1.15	↑$0.05 (4.55%)	1.03	1.19	636.86K
2023-12-05	1.14	1.07	↓$0.07 (-6.14%)	1.00	1.14	4.98M
2023-12-04	1.11	1.11	↑$0.00 (0.00%)	1.11	1.15	431K
2023-12-01	1.11	1.11	↑$0.00 (0.00%)	1.10	1.15	403.93K
2023-11-30	1.10	1.13	↑$0.02 (2.27%)	1.06	1.15	437.36K
2023-11-29	1.07	1.09	↑$0.02 (1.87%)	0.98	1.12	0.94M
2023-11-28	1.08	1.07	↓$0.02 (-1.39%)	1.00	1.11	168.02K
2023-11-27	1.13	1.09	↓$0.04 (-3.54%)	0.97	1.18	836.74K
2023-11-24	1.15	1.15	↑$0.00 (0.00%)	1.12	1.18	114.33K
2023-11-22	1.29	1.14	↓$0.15 (-11.63%)	1.13	1.32	3.46M
2023-11-21	1.28	1.29	↑$0.01 (0.78%)	1.25	1.33	242.72K
2023-11-20	1.41	1.30	↓$0.11 (-7.80%)	1.28	1.41	1.03M
2023-11-17	1.42	1.39	↓$0.03 (-2.11%)	1.37	1.44	167.25K
2023-11-16	1.40	1.41	↑$0.01 (0.71%)	1.37	1.50	301.37K
2023-11-15	1.41	1.38	↓$0.03 (-2.13%)	1.32	1.42	84.99K
2023-11-14	1.35	1.43	↑$0.08 (5.93%)	1.33	1.45	329.63K
2023-11-13	1.32	1.34	↑$0.02 (1.52%)	1.15	1.35	52.36K
2023-11-10	1.41	1.31	↓$0.10 (-7.09%)	1.20	1.45	125.39K
2023-11-09	1.43	1.36	↓$0.08 (-5.24%)	1.29	1.46	78.32K
2023-11-08	1.53	1.42	↓$0.11 (-7.19%)	1.26	1.54	134.44K
2023-11-07	1.42	1.53	↑$0.11 (7.39%)	1.42	1.56	286.20K
2023-11-06	1.59	1.44	↓$0.15 (-9.43%)	1.43	1.59	227.98K
2023-11-03	1.68	1.60	↓$0.08 (-4.76%)	1.50	1.68	567.12K
2023-11-02	1.82	1.66	↓$0.16 (-8.79%)	1.60	1.84	124.79K
2023-11-01	1.79	1.76	↓$0.03 (-1.68%)	1.73	1.81	111.30K
2023-10-31	1.79	1.78	↓$0.01 (-0.56%)	1.75	1.82	60.08K
2023-10-30	1.78	1.83	↑$0.05 (2.81%)	1.71	1.85	68.42K
2023-10-27	1.74	1.73	↓$0.01 (-0.57%)	1.70	1.81	71.60K