TRVI Quote, Trading Chart, Trevi Therapeutics Inc.

home / stock / trvi / trvi quote

Stock Information
Company Name: Trevi Therapeutics Inc.
Stock Symbol: TRVI
Market: NYSE
Website: trevitherapeutics.com
Menu
TRVI TRVI Quote TRVI Short TRVI News TRVI Articles TRVI Message Board
Get TRVI Alerts

News, Short Squeeze, Breakout and More Instantly...
TRVI Quote
Last:$5.0413
Change Percent:-3.42%
Open:$5.36
Previous Close:$5.0413
High:$5.38
Low:$4.82
Volume:4,689
Last Trade Date Time:02/12/2020 04:42:08 pm
Quotes are delayed by 15 to 20 minutes.
TRVI Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$5.36
Close:$5.0413
High:$5.38
Low:$4.82
Volume:4,689
Date:2020-02-11
Open:$5.1466
Close:$5.22
High:$5.22
Low:$5.0033
Volume:781
Date:2020-02-10
Open:$5.31
Close:$5.31
High:$5.31
Low:$5.0468
Volume:1,246
Date:2020-02-07
Open:$N/A
Close:$5.2579
High:$N/A
Low:$N/A
Volume:256
Date:2020-02-06
Open:$5.11
Close:$5.2579
High:$5.2579
Low:$5.11
Volume:900
Date:2020-02-05
Open:$4.89
Close:$5.38
High:$5.38
Low:$4.89
Volume:1,204
Date:2020-02-04
Open:$4.8755
Close:$4.6495
High:$4.8755
Low:$4.6495
Volume:1,691
Date:2020-02-03
Open:$4.85
Close:$4.67
High:$4.88
Low:$4.6298
Volume:2,545
Date:2020-01-31
Open:$5.03
Close:$4.98
High:$5.14
Low:$4.78
Volume:10,185
Date:2020-01-30
Open:$5.0323
Close:$5.25
High:$5.25
Low:$4.7943
Volume:3,338
Date:2020-01-29
Open:$5.08
Close:$5.34
High:$5.37
Low:$4.7277
Volume:7,263
Date:2020-01-28
Open:$5.14
Close:$5.14
High:$5.14
Low:$5.14
Volume:360
Date:2020-01-27
Open:$4.84
Close:$4.86
High:$5.23
Low:$4.84
Volume:1,888
Date:2020-01-24
Open:$5.18
Close:$5.18
High:$5.18
Low:$4.7182
Volume:10,651
Date:2020-01-23
Open:$4.96
Close:$4.99
High:$5.09
Low:$4.6205
Volume:6,957
Date:2020-01-22
Open:$5.0252
Close:$5.17
High:$5.17
Low:$5.024
Volume:1,212
Date:2020-01-21
Open:$5.10
Close:$5.20
High:$5.23
Low:$5.0001
Volume:5,159
Date:2020-01-20
Open:$5.37
Close:$5.33
High:$5.3881
Low:$5.03
Volume:5,820
Date:2020-01-17
Open:$5.37
Close:$5.33
High:$5.3881
Low:$5.03
Volume:5,820
Date:2020-01-16
Open:$5.0979
Close:$5.35
High:$5.35
Low:$5.0979
Volume:3,283