ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Trevi Therapeutics Inc (NQ: TRVI )

3.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 2.950 3.070 2.770 3.020 382,557 +0.00(+0.00%)
Oct 03, 2024 3.190 3.190 2.965 3.020 188,844 -0.17(-5.33%)
Oct 02, 2024 3.110 3.280 3.010 3.190 282,115 +0.08(+2.57%)
Oct 01, 2024 3.360 3.360 3.080 3.110 393,137 -0.23(-6.89%)
Sep 30, 2024 3.320 3.380 3.000 3.340 246,724 +0.01(+0.30%)
Sep 27, 2024 3.150 3.500 3.110 3.330 419,467 +0.18(+5.71%)
Sep 26, 2024 3.130 3.160 2.939 3.150 1,817,614 +0.07(+2.27%)
Sep 25, 2024 3.170 3.260 3.050 3.080 394,867 -0.09(-2.84%)
Sep 24, 2024 3.310 3.310 3.030 3.170 402,663 -0.13(-3.94%)
Sep 23, 2024 3.430 3.465 3.250 3.300 206,592 -0.14(-4.07%)
Sep 20, 2024 3.510 3.570 3.400 3.440 1,121,304 -0.06(-1.71%)
Sep 19, 2024 3.540 3.550 3.430 3.500 482,203 +0.09(+2.64%)
Sep 18, 2024 3.340 3.590 3.340 3.410 315,387 +0.08(+2.40%)
Sep 17, 2024 3.570 3.690 3.200 3.330 436,022 -0.18(-5.13%)
Sep 16, 2024 3.420 3.680 3.383 3.510 720,365 +0.14(+4.15%)
Sep 13, 2024 3.360 3.620 3.305 3.370 442,074 +0.07(+2.12%)
Sep 12, 2024 3.300 3.400 3.290 3.300 111,965 +0.00(+0.00%)
Sep 11, 2024 3.130 3.400 3.090 3.300 410,114 +0.15(+4.76%)
Sep 10, 2024 3.140 3.240 3.010 3.150 235,533 +0.03(+0.96%)
Sep 09, 2024 3.000 3.180 2.990 3.120 480,264 +0.17(+5.76%)
Sep 06, 2024 3.100 3.100 2.930 2.950 71,463 -0.15(-4.84%)
Sep 05, 2024 2.980 3.200 2.910 3.100 281,984 +0.15(+5.08%)
Sep 04, 2024 2.970 3.150 2.941 2.950 156,233 -0.02(-0.67%)
Sep 03, 2024 3.100 3.186 2.960 2.970 117,189 -0.19(-6.01%)
Aug 30, 2024 3.090 3.170 2.910 3.160 289,420 +0.25(+8.59%)
Aug 29, 2024 2.980 3.000 2.830 2.910 110,076 -0.04(-1.36%)
Aug 28, 2024 2.910 2.970 2.885 2.950 188,829 +0.04(+1.37%)
Aug 27, 2024 2.980 2.995 2.860 2.910 55,888 -0.07(-2.35%)
Aug 26, 2024 3.040 3.075 2.920 2.980 88,708 -0.01(-0.33%)
Aug 23, 2024 2.750 3.000 2.750 2.990 179,575 +0.23(+8.33%)
Aug 22, 2024 2.830 2.885 2.740 2.760 53,299 -0.05(-1.78%)
Aug 21, 2024 2.860 2.865 2.680 2.810 84,782 -0.04(-1.40%)
Aug 20, 2024 2.940 2.940 2.740 2.850 72,147 -0.12(-4.04%)
Aug 19, 2024 2.990 3.050 2.840 2.970 144,902 +0.20(+7.22%)
Aug 16, 2024 2.750 2.800 2.670 2.770 75,752 +0.02(+0.73%)
Aug 15, 2024 2.720 2.820 2.620 2.750 95,341 +0.14(+5.36%)
Aug 14, 2024 2.750 2.750 2.580 2.610 200,811 -0.09(-3.33%)
Aug 13, 2024 2.730 2.880 2.660 2.700 44,493 -0.03(-1.10%)
Aug 12, 2024 2.910 2.910 2.700 2.730 66,435 -0.13(-4.55%)
Aug 09, 2024 2.820 3.050 2.820 2.860 71,789 +0.06(+2.14%)
Aug 08, 2024 2.640 2.830 2.580 2.800 133,521 +0.21(+8.11%)
Aug 07, 2024 2.630 2.700 2.500 2.590 126,096 -0.02(-0.77%)
Aug 06, 2024 2.630 2.815 2.520 2.610 132,776 +0.00(+0.00%)
Aug 05, 2024 2.700 2.740 2.570 2.610 209,335 -0.27(-9.22%)
Aug 02, 2024 2.910 3.060 2.750 2.875 210,539 -0.23(-7.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.