Trevi Therapeutics, Inc. TRVI
NASDAQ · United States · Health Technology
$14.52+0.20 (+1.40%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.47 | +1.05% | $14.30 | $14.54 | $14.08 | 987.90K |
| 2026-09-30 | $14.32 | -0.69% | $14.48 | $14.77 | $14.27 | 2.73M |
| 2026-09-29 | $14.42 | +0.14% | $14.40 | $14.75 | $14.15 | 2.05M |
| 2026-09-28 | $14.40 | -0.07% | $14.30 | $14.57 | $14.16 | 1.61M |
| 2026-09-25 | $14.41 | -1.81% | $14.68 | $14.75 | $14.33 | 1.37M |
| 2026-09-24 | $14.68 | +1.49% | $14.27 | $14.72 | $14.00 | 1.70M |
| 2026-09-23 | $14.46 | -5.12% | $15.08 | $15.20 | $14.41 | 1.35M |
| 2026-09-22 | $15.24 | +2.35% | $15.15 | $15.27 | $14.92 | 1.23M |
| 2026-09-21 | $14.89 | -0.40% | $14.96 | $15.11 | $14.59 | 1.65M |
| 2026-09-18 | $14.95 | -1.71% | $15.17 | $15.38 | $14.81 | 2.14M |
| 2026-09-17 | $15.21 | +1.33% | $15.38 | $15.56 | $15.02 | 1.50M |
| 2026-09-16 | $15.01 | -0.20% | $15.19 | $15.33 | $14.81 | 2.28M |
| 2026-09-15 | $15.04 | -5.35% | $15.88 | $15.88 | $14.78 | 2.57M |
| 2026-09-14 | $15.89 | -0.06% | $16.00 | $16.17 | $15.82 | 1.06M |
| 2026-09-11 | $15.90 | -0.06% | $16.20 | $16.57 | $15.87 | 2.02M |
| 2026-09-10 | $15.91 | -4.39% | $16.51 | $16.51 | $15.71 | 1.25M |
| 2026-09-09 | $16.64 | -1.07% | $16.87 | $17.02 | $16.51 | 959.50K |
| 2026-09-08 | $16.82 | -2.55% | $16.94 | $17.18 | $16.59 | 1.49M |
| 2026-09-04 | $17.26 | +1.17% | $16.88 | $17.32 | $16.80 | 856.70K |
| 2026-09-03 | $17.06 | +0.06% | $17.09 | $17.15 | $16.47 | 1.43M |
| 2026-09-02 | $17.05 | +2.90% | $16.57 | $17.11 | $16.22 | 1.35M |
| 2026-09-01 | $16.57 | -0.18% | $16.40 | $16.73 | $16.32 | 945.10K |
| 2026-08-31 | $16.60 | -1.13% | $16.66 | $16.74 | $16.08 | 1.87M |
| 2026-08-28 | $16.79 | -6.51% | $17.88 | $18.09 | $16.63 | 1.97M |
| 2026-08-27 | $17.96 | +0.22% | $17.85 | $18.10 | $17.61 | 1.23M |
| 2026-08-26 | $17.92 | -0.17% | $17.89 | $18.00 | $17.42 | 1.21M |
| 2026-08-25 | $17.95 | -0.72% | $18.29 | $18.59 | $17.69 | 2.14M |
| 2026-08-24 | $18.08 | +0.67% | $17.85 | $18.13 | $17.24 | 1.23M |
| 2026-08-21 | $17.96 | -1.59% | $18.44 | $18.54 | $17.83 | 1.14M |
| 2026-08-20 | $18.25 | -2.98% | $18.59 | $18.99 | $18.15 | 1.25M |
| 2026-08-19 | $18.81 | -0.16% | $19.29 | $19.30 | $18.50 | 1.98M |
| 2026-08-18 | $18.84 | +1.95% | $18.46 | $18.97 | $18.18 | 1.75M |
| 2026-08-17 | $18.48 | +0.11% | $18.26 | $18.57 | $18.17 | 867.40K |
| 2026-08-14 | $18.46 | +1.71% | $17.98 | $18.54 | $17.63 | 1.39M |
| 2026-08-13 | $18.15 | +2.37% | $18.03 | $18.63 | $17.68 | 2.08M |
| 2026-08-12 | $17.73 | -0.39% | $17.97 | $18.06 | $17.60 | 1.23M |
| 2026-08-11 | $17.80 | 0.00% | $17.97 | $18.39 | $17.52 | 1.32M |
| 2026-08-10 | $17.80 | -3.84% | $18.48 | $18.84 | $17.77 | 1.02M |
| 2026-08-07 | $18.51 | +0.05% | $19.26 | $19.26 | $17.90 | 2.19M |
| 2026-08-06 | $18.50 | -0.80% | $18.65 | $18.82 | $18.10 | 1.96M |
| 2026-08-05 | $18.65 | -0.53% | $19.00 | $19.30 | $18.46 | 1.50M |
| 2026-08-04 | $18.75 | +4.75% | $18.30 | $18.77 | $18.00 | 2.48M |
| 2026-08-03 | $17.90 | -1.92% | $18.33 | $18.49 | $17.45 | 1.26M |
| 2026-07-31 | $18.25 | -0.82% | $18.49 | $18.49 | $17.64 | 1.35M |
| 2026-07-30 | $18.40 | +1.71% | $18.04 | $18.65 | $17.81 | 1.52M |
| 2026-07-29 | $18.09 | -1.84% | $18.33 | $18.53 | $17.69 | 1.43M |
| 2026-07-28 | $18.43 | +1.71% | $18.27 | $18.59 | $17.95 | 1.67M |
| 2026-07-27 | $18.12 | +3.34% | $17.74 | $18.46 | $17.60 | 1.76M |
| 2026-07-24 | $17.53 | +2.07% | $17.36 | $17.54 | $16.92 | 1.65M |
| 2026-07-23 | $17.18 | -1.04% | $17.01 | $17.64 | $16.96 | 2.38M |
| 2026-07-22 | $17.36 | -4.51% | $17.90 | $18.06 | $17.21 | 1.30M |
| 2026-07-21 | $18.18 | +8.41% | $17.15 | $18.26 | $17.01 | 2.24M |
| 2026-07-20 | $16.77 | -12.06% | $19.28 | $19.37 | $16.62 | 3.06M |
| 2026-07-17 | $19.07 | +9.85% | $17.58 | $20.22 | $17.23 | 8.31M |
| 2026-07-16 | $17.36 | -4.33% | $17.97 | $18.13 | $17.02 | 3.12M |
| 2026-07-15 | $18.15 | +1.31% | $18.31 | $18.31 | $17.25 | 1.91M |
| 2026-07-14 | $17.91 | +8.41% | $16.55 | $18.08 | $16.24 | 2.53M |
| 2026-07-13 | $16.52 | -7.40% | $17.73 | $17.74 | $16.35 | 4.24M |
| 2026-07-10 | $17.84 | -3.04% | $18.32 | $18.33 | $17.52 | 1.03M |
| 2026-07-09 | $18.40 | -1.02% | $18.62 | $18.93 | $18.32 | 1.55M |
| 2026-07-08 | $18.59 | -4.67% | $19.51 | $19.62 | $18.17 | 2.56M |
| 2026-07-07 | $19.50 | +8.64% | $17.99 | $20.15 | $17.91 | 5.53M |
| 2026-07-06 | $17.95 | +0.11% | $18.07 | $18.40 | $17.83 | 2.37M |
| 2026-07-02 | $17.93 | +1.82% | $17.73 | $18.25 | $17.51 | 2.21M |
| 2026-07-01 | $17.61 | -5.58% | $18.59 | $18.93 | $17.51 | 3.05M |
| 2026-06-30 | $18.65 | +0.11% | $18.49 | $19.26 | $18.41 | 3.10M |
| 2026-06-29 | $18.63 | +2.64% | $18.15 | $18.86 | $17.79 | 2.89M |
| 2026-06-26 | $18.15 | +0.83% | $17.92 | $18.32 | $17.62 | 6.90M |
| 2026-06-25 | $18.00 | +2.74% | $17.48 | $18.12 | $17.33 | 3.60M |
| 2026-06-24 | $17.52 | +0.81% | $17.46 | $17.99 | $17.31 | 3.86M |
| 2026-06-23 | $17.38 | -1.86% | $17.49 | $18.16 | $17.34 | 3.28M |
| 2026-06-22 | $17.71 | +2.91% | $17.41 | $18.11 | $17.16 | 2.46M |
| 2026-06-18 | $17.21 | +5.13% | $16.90 | $17.61 | $16.48 | 2.96M |
| 2026-06-17 | $16.37 | +6.30% | $15.57 | $16.80 | $15.41 | 2.68M |
| 2026-06-16 | $15.40 | +5.05% | $14.67 | $15.64 | $14.15 | 3.43M |
| 2026-06-15 | $14.66 | +3.17% | $14.41 | $15.03 | $14.38 | 1.35M |
| 2026-06-12 | $14.21 | +5.57% | $13.55 | $14.78 | $13.52 | 1.51M |
| 2026-06-11 | $13.46 | +0.45% | $13.48 | $13.82 | $13.31 | 641.90K |
| 2026-06-10 | $13.40 | -1.40% | $13.50 | $13.90 | $13.26 | 931.50K |
| 2026-06-09 | $13.59 | +0.67% | $13.65 | $13.89 | $13.20 | 1.32M |
| 2026-06-08 | $13.50 | +1.28% | $13.57 | $13.64 | $13.33 | 697.50K |
| 2026-06-05 | $13.33 | -4.31% | $13.86 | $13.93 | $13.31 | 729.30K |
| 2026-06-04 | $13.93 | +3.57% | $13.59 | $14.09 | $13.48 | 877.50K |
| 2026-06-03 | $13.45 | -0.37% | $13.49 | $13.56 | $13.25 | 720.20K |
| 2026-06-02 | $13.50 | -3.23% | $13.92 | $13.95 | $13.42 | 925.90K |
| 2026-06-01 | $13.95 | -1.34% | $14.05 | $14.18 | $13.72 | 1.13M |
| 2026-05-29 | $14.14 | -2.15% | $14.32 | $14.56 | $14.11 | 1.01M |
| 2026-05-28 | $14.45 | 0.00% | $14.42 | $14.61 | $14.06 | 922.50K |
| 2026-05-27 | $14.45 | +0.49% | $14.39 | $14.75 | $14.20 | 773.50K |
| 2026-05-26 | $14.38 | +1.77% | $14.31 | $14.47 | $14.03 | 1.08M |