Trevi Therapeutics Inc (NQ: TRVI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	2.990	3.100	2.970	3.100	477,173	+0.08(+2.65%)
Nov 05, 2024	3.020	3.050	2.860	3.020	217,441	-0.02(-0.66%)
Nov 04, 2024	2.990	3.050	2.954	3.040	242,620	+0.03(+1.00%)
Nov 01, 2024	2.990	3.050	2.875	3.010	366,978	+0.06(+2.21%)
Oct 31, 2024	3.040	3.048	2.940	2.945	231,497	-0.12(-3.76%)
Oct 30, 2024	3.050	3.150	2.985	3.060	291,464	-0.02(-0.65%)
Oct 29, 2024	3.150	3.170	3.040	3.080	287,389	-0.10(-3.14%)
Oct 28, 2024	3.160	3.290	3.150	3.180	419,857	+0.06(+1.92%)
Oct 25, 2024	3.120	3.150	2.970	3.120	712,965	+0.01(+0.32%)
Oct 24, 2024	3.220	3.230	3.080	3.110	213,823	-0.10(-3.12%)
Oct 23, 2024	3.210	3.260	3.130	3.210	309,842	-0.02(-0.62%)
Oct 22, 2024	3.400	3.400	3.080	3.230	2,609,151	-0.12(-3.58%)
Oct 21, 2024	3.160	3.440	3.160	3.350	1,588,588	+0.23(+7.37%)
Oct 18, 2024	3.140	3.140	3.040	3.120	290,212	+0.00(+0.00%)
Oct 17, 2024	3.250	3.330	3.095	3.120	317,966	-0.08(-2.50%)
Oct 16, 2024	3.200	3.290	3.100	3.200	460,007	+0.02(+0.63%)
Oct 15, 2024	3.180	3.310	3.080	3.180	153,456	+0.00(+0.00%)
Oct 14, 2024	3.120	3.220	3.090	3.180	310,310	+0.06(+1.92%)
Oct 11, 2024	3.010	3.180	2.990	3.120	208,497	+0.12(+4.00%)
Oct 10, 2024	2.940	3.120	2.880	3.000	304,207	+0.01(+0.33%)
Oct 09, 2024	3.160	3.170	2.990	2.990	139,976	-0.16(-5.08%)
Oct 08, 2024	2.930	3.175	2.832	3.150	436,348	+0.27(+9.38%)
Oct 07, 2024	3.010	3.010	2.860	2.880	123,925	-0.14(-4.64%)
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%)

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.