Travere Therapeutics Inc (NQ: TVTX )

15.37 +0.01 (+0.03%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 15.35 15.86 15.22 15.84 2,253,463 +0.48(+3.13%)
Jun 17, 2021 15.11 15.42 14.82 15.36 682,341 +0.33(+2.20%)
Jun 16, 2021 14.78 15.06 14.51 15.03 567,010 +0.10(+0.67%)
Jun 15, 2021 15.43 15.45 14.77 14.93 801,989 -0.55(-3.55%)
Jun 14, 2021 15.10 15.58 15.10 15.48 759,807 +0.39(+2.58%)
Jun 11, 2021 14.60 15.18 14.43 15.09 1,052,311 +0.49(+3.36%)
Jun 10, 2021 14.91 15.02 14.52 14.60 2,072,037 -0.28(-1.88%)
Jun 09, 2021 14.42 15.11 14.38 14.88 877,864 +0.50(+3.48%)
Jun 08, 2021 14.49 14.83 14.28 14.38 763,649 +0.03(+0.21%)
Jun 07, 2021 14.28 14.60 13.85 14.35 773,162 +0.24(+1.70%)
Jun 04, 2021 14.21 14.43 13.95 14.11 544,954 -0.22(-1.54%)
Jun 03, 2021 14.43 14.64 14.00 14.33 955,396 -0.01(-0.07%)
Jun 02, 2021 14.35 14.38 13.96 14.34 1,332,123 -0.12(-0.83%)
Jun 01, 2021 14.89 14.96 14.43 14.46 672,476 -0.71(-4.68%)
May 28, 2021 15.09 15.44 14.80 15.17 982,372 +0.18(+1.20%)
May 27, 2021 15.83 15.83 14.43 14.99 1,623,373 -0.40(-2.60%)
May 26, 2021 14.76 15.64 14.48 15.39 4,000,508 -2.36(-13.30%)
May 25, 2021 17.96 18.11 17.67 17.75 656,636 -0.21(-1.17%)
May 24, 2021 18.20 18.29 17.82 17.96 426,895 -0.13(-0.72%)
May 21, 2021 18.42 18.52 17.99 18.09 325,521 -0.11(-0.60%)
May 20, 2021 18.28 18.51 18.00 18.20 367,792 -0.08(-0.44%)
May 19, 2021 18.23 18.55 17.75 18.28 421,567 -0.07(-0.38%)
May 18, 2021 18.46 18.93 18.29 18.35 490,347 -0.20(-1.08%)
May 17, 2021 18.21 19.04 17.85 18.55 359,043 +0.28(+1.53%)
May 14, 2021 18.79 18.91 16.66 18.27 2,520,412 -0.63(-3.33%)
May 13, 2021 19.41 19.89 18.54 18.90 516,310 -0.49(-2.53%)
May 12, 2021 19.46 20.04 19.26 19.39 510,482 -0.44(-2.22%)
May 11, 2021 19.14 19.97 18.63 19.83 830,653 +0.06(+0.30%)
May 10, 2021 19.77 20.44 19.13 19.77 932,586 -0.24(-1.20%)
May 07, 2021 21.74 23.17 19.67 20.01 2,225,390 -3.49(-14.85%)
May 06, 2021 23.56 24.94 22.86 23.50 284,959 -0.50(-2.08%)
May 05, 2021 24.03 24.33 23.46 24.00 393,781 +0.03(+0.13%)
May 04, 2021 24.56 24.83 23.51 23.97 519,207 -0.81(-3.27%)
May 03, 2021 25.15 25.15 24.40 24.78 308,970 +0.06(+0.24%)
Apr 30, 2021 24.64 25.18 24.58 24.72 271,700 -0.09(-0.36%)
Apr 29, 2021 25.09 25.16 24.17 24.81 286,219 -0.28(-1.12%)
Apr 28, 2021 24.57 25.46 24.04 25.09 329,849 +0.44(+1.78%)
Apr 27, 2021 24.81 25.32 24.45 24.65 278,282 -0.16(-0.64%)
Apr 26, 2021 24.29 24.94 23.87 24.81 266,143 +0.67(+2.78%)
Apr 23, 2021 25.01 25.36 23.71 24.14 657,400 -0.81(-3.25%)
Apr 22, 2021 25.86 25.89 24.90 24.95 505,875 -0.92(-3.56%)
Apr 21, 2021 24.97 25.93 24.00 25.87 276,246 +0.65(+2.58%)
Apr 20, 2021 24.63 25.35 24.30 25.22 239,524 +0.40(+1.61%)
Apr 19, 2021 24.81 24.98 24.21 24.82 324,809 -0.13(-0.52%)
Apr 16, 2021 26.13 26.45 24.38 24.95 690,700 -0.99(-3.82%)
Apr 15, 2021 25.65 26.17 25.29 25.94 273,596 +0.53(+2.09%)
Apr 14, 2021 25.15 26.16 25.04 25.41 288,222 +0.38(+1.52%)
Apr 13, 2021 24.35 25.05 24.03 25.03 389,483 +0.51(+2.08%)
Apr 12, 2021 25.47 25.57 24.28 24.52 536,485 -1.09(-4.26%)
Apr 09, 2021 25.15 25.73 24.40 25.61 319,000 +0.36(+1.43%)
Apr 08, 2021 25.18 25.88 24.88 25.25 465,628 +0.14(+0.56%)
Apr 07, 2021 26.15 26.41 24.97 25.11 458,015 -1.18(-4.49%)
Apr 06, 2021 25.43 26.91 24.67 26.29 318,467 -0.11(-0.42%)
Apr 05, 2021 26.03 26.56 25.84 26.40 363,087 +0.66(+2.56%)
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.