NASDAQ:TRVI
Trevi Therapeutics Inc. Stock Price (Quote)
$2.94
-0.0800 (-2.65%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 TRVI stock ended at $2.94. This is 2.65% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 5.14% from a day low at $2.92 to a day high of $3.07. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $3.05 | $3.07 | $2.92 | $2.94 | 46 638 |
| May 03, 2024 | $3.02 | $3.12 | $2.98 | $3.02 | 25 273 |
| May 02, 2024 | $2.89 | $3.05 | $2.87 | $3.01 | 84 086 |
| May 01, 2024 | $2.93 | $3.00 | $2.74 | $2.86 | 171 165 |
| Apr 30, 2024 | $2.88 | $3.09 | $2.88 | $2.93 | 252 219 |
| Apr 29, 2024 | $2.79 | $2.97 | $2.78 | $2.94 | 106 829 |
| Apr 26, 2024 | $2.50 | $2.80 | $2.50 | $2.78 | 53 740 |
| Apr 25, 2024 | $2.63 | $2.68 | $2.45 | $2.54 | 169 812 |
| Apr 24, 2024 | $2.85 | $2.87 | $2.57 | $2.65 | 122 712 |
| Apr 23, 2024 | $2.95 | $3.15 | $2.82 | $2.85 | 172 290 |
| Apr 22, 2024 | $2.86 | $3.06 | $2.77 | $2.94 | 192 904 |
| Apr 19, 2024 | $2.66 | $2.92 | $2.59 | $2.84 | 141 867 |
| Apr 18, 2024 | $2.56 | $2.87 | $2.41 | $2.69 | 178 842 |
| Apr 17, 2024 | $2.67 | $2.67 | $2.35 | $2.58 | 249 858 |
| Apr 16, 2024 | $2.76 | $2.83 | $2.64 | $2.67 | 116 921 |
| Apr 15, 2024 | $2.90 | $2.94 | $2.76 | $2.81 | 55 807 |
| Apr 12, 2024 | $2.93 | $3.05 | $2.86 | $2.92 | 92 632 |
| Apr 11, 2024 | $2.76 | $3.10 | $2.75 | $2.98 | 151 173 |
| Apr 10, 2024 | $2.75 | $2.90 | $2.60 | $2.73 | 240 424 |
| Apr 09, 2024 | $3.15 | $3.19 | $2.83 | $2.88 | 552 593 |
| Apr 08, 2024 | $3.06 | $3.15 | $3.03 | $3.14 | 75 779 |
| Apr 05, 2024 | $3.08 | $3.19 | $3.03 | $3.07 | 332 177 |
| Apr 04, 2024 | $3.16 | $3.25 | $3.07 | $3.11 | 258 684 |
| Apr 03, 2024 | $3.19 | $3.24 | $3.03 | $3.16 | 215 922 |
| Apr 02, 2024 | $3.30 | $3.30 | $3.15 | $3.23 | 104 359 |
