Trevi Therapeutics Inc (TRVI) Historical Stock Data
4.05 ↓0.10 (-2.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRVI is down -1.01% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.06 | 4.05 | ↓$0.01 (-0.25%) | 4.05 | 4.39 | 1.74M |
| 2024-12-19 | 4.24 | 4.15 | ↓$0.09 (-2.12%) | 4.12 | 4.42 | 684.67K |
| 2024-12-18 | 4.57 | 4.15 | ↓$0.42 (-9.19%) | 4.08 | 4.68 | 1.13M |
| 2024-12-17 | 4.39 | 4.50 | ↑$0.11 (2.51%) | 4.17 | 4.60 | 2.48M |
| 2024-12-16 | 4.30 | 4.24 | ↓$0.06 (-1.40%) | 4.01 | 4.52 | 3.12M |
| 2024-12-13 | 3.95 | 4.17 | ↑$0.22 (5.57%) | 3.75 | 4.28 | 4.21M |
| 2024-12-12 | 3.91 | 3.60 | ↓$0.31 (-7.93%) | 3.43 | 4.60 | 63.83M |
| 2024-12-11 | 2.73 | 2.49 | ↓$0.24 (-8.79%) | 2.36 | 2.73 | 673.64K |
| 2024-12-10 | 2.68 | 2.68 | ↑$0.00 (0.00%) | 2.66 | 2.78 | 232.13K |
| 2024-12-09 | 2.76 | 2.66 | ↓$0.10 (-3.62%) | 2.57 | 2.86 | 453.31K |
| 2024-12-06 | 2.63 | 2.76 | ↑$0.13 (4.94%) | 2.56 | 2.80 | 343.67K |
| 2024-12-05 | 2.61 | 2.60 | ↓$0.01 (-0.38%) | 2.49 | 2.63 | 376.42K |
| 2024-12-04 | 2.65 | 2.60 | ↓$0.05 (-1.89%) | 2.45 | 2.65 | 1.99M |
| 2024-12-03 | 2.84 | 2.78 | ↓$0.06 (-2.11%) | 2.74 | 2.86 | 268.90K |
| 2024-12-02 | 2.84 | 2.86 | ↑$0.02 (0.70%) | 2.82 | 2.93 | 176.93K |
| 2024-11-29 | 2.85 | 2.88 | ↑$0.03 (1.05%) | 2.80 | 2.93 | 93.61K |
| 2024-11-27 | 2.88 | 2.82 | ↓$0.06 (-2.08%) | 2.80 | 2.92 | 170.66K |
| 2024-11-26 | 2.90 | 2.88 | ↓$0.02 (-0.69%) | 2.83 | 2.93 | 139.38K |
| 2024-11-25 | 2.96 | 2.92 | ↓$0.04 (-1.35%) | 2.86 | 3.03 | 350.15K |
| 2024-11-22 | 2.73 | 2.91 | ↑$0.18 (6.59%) | 2.66 | 2.93 | 1.76M |
| 2024-11-21 | 2.77 | 2.73 | ↓$0.04 (-1.44%) | 2.73 | 2.83 | 139.87K |
| 2024-11-20 | 2.99 | 2.77 | ↓$0.22 (-7.36%) | 2.72 | 3.01 | 401.02K |
| 2024-11-19 | 2.80 | 3.00 | ↑$0.20 (7.14%) | 2.77 | 3.07 | 0.96M |
| 2024-11-18 | 2.75 | 2.82 | ↑$0.07 (2.55%) | 2.74 | 2.83 | 419.74K |
| 2024-11-15 | 2.90 | 2.75 | ↓$0.15 (-5.17%) | 2.67 | 2.92 | 500.28K |
| 2024-11-14 | 2.87 | 2.86 | ↓$0.01 (-0.35%) | 2.81 | 3.01 | 1.10M |
| 2024-11-13 | 3.04 | 2.86 | ↓$0.18 (-5.92%) | 2.83 | 3.10 | 288.54K |
| 2024-11-12 | 3.07 | 3.00 | ↓$0.07 (-2.28%) | 2.92 | 3.22 | 307.45K |
| 2024-11-11 | 3.01 | 3.07 | ↑$0.06 (1.99%) | 2.86 | 3.12 | 1.67M |
| 2024-11-08 | 2.88 | 2.91 | ↑$0.03 (1.04%) | 2.81 | 2.95 | 601.06K |
Create an account or log in to view more rows.
$TRVI glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TRVI said y’all dumb af
$TRVI Dumping started...
Get out while you can...
$TRVI looking good today??
$TRVI cover that shit
$TRVI steady steady n hold
$TRVI Be patient !!
$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