Trevi Therapeutics Inc. (TRVI)
6.05
-0.17 (-2.73%)
At close: Apr 04, 2025, 3:59 PM
6.19
2.23%
After-hours: Apr 04, 2025, 05:32 PM EDT
Trevi Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 5.95 | 6.11 | 5.78 | 6.05 | -0.17 | -2.73% | 1,474,384 |
| Apr 3, 2025 | 6.04 | 6.25 | 5.85 | 6.22 | -0.06 | -0.96% | 1,058,509 |
| Apr 2, 2025 | 5.90 | 6.40 | 5.78 | 6.28 | 0.27 | 4.49% | 1,259,506 |
| Apr 1, 2025 | 6.13 | 6.23 | 5.65 | 6.01 | -0.28 | -4.45% | 2,740,714 |
| Mar 31, 2025 | 6.25 | 6.50 | 6.10 | 6.29 | -0.21 | -3.23% | 2,562,741 |
| Mar 28, 2025 | 6.52 | 6.68 | 6.36 | 6.50 | -0.03 | -0.46% | 944,500 |
| Mar 27, 2025 | 6.47 | 6.56 | 6.37 | 6.53 | 0.06 | 0.93% | 1,177,501 |
| Mar 26, 2025 | 6.58 | 6.69 | 6.39 | 6.47 | -0.14 | -2.12% | 1,060,308 |
| Mar 25, 2025 | 6.44 | 6.79 | 6.37 | 6.61 | 0.21 | 3.28% | 1,053,181 |
| Mar 24, 2025 | 6.33 | 6.52 | 6.22 | 6.40 | -0.07 | -1.08% | 1,171,218 |
| Mar 21, 2025 | 6.52 | 6.62 | 6.37 | 6.47 | -0.14 | -2.12% | 3,742,647 |
| Mar 20, 2025 | 6.75 | 6.79 | 6.60 | 6.61 | -0.20 | -2.94% | 1,059,947 |
| Mar 19, 2025 | 6.98 | 6.98 | 6.60 | 6.81 | 0.25 | 3.81% | 1,734,155 |
| Mar 18, 2025 | 6.70 | 7.14 | 6.40 | 6.56 | 0.02 | 0.31% | 2,490,148 |
| Mar 17, 2025 | 6.73 | 6.73 | 6.38 | 6.54 | -0.21 | -3.11% | 1,951,600 |
| Mar 14, 2025 | 6.29 | 6.78 | 6.28 | 6.75 | 0.46 | 7.31% | 1,920,132 |
| Mar 13, 2025 | 6.30 | 6.36 | 6.02 | 6.29 | -0.01 | -0.16% | 1,071,506 |
| Mar 12, 2025 | 6.30 | 6.49 | 5.98 | 6.30 | 0.00 | 0.00% | 1,763,809 |
| Mar 11, 2025 | 6.17 | 6.58 | 5.80 | 6.30 | 0.23 | 3.79% | 4,656,100 |
| Mar 10, 2025 | 6.59 | 7.39 | 5.70 | 6.07 | 1.77 | 41.16% | 57,705,813 |
| Mar 7, 2025 | 4.29 | 4.55 | 4.24 | 4.30 | 0.01 | 0.23% | 1,067,600 |
| Mar 6, 2025 | 4.33 | 4.47 | 4.29 | 4.29 | -0.10 | -2.28% | 715,700 |
| Mar 5, 2025 | 4.56 | 4.59 | 4.24 | 4.39 | -0.05 | -1.13% | 660,900 |
| Mar 4, 2025 | 4.34 | 4.52 | 4.22 | 4.44 | 0.18 | 4.23% | 1,115,408 |
| Mar 3, 2025 | 4.53 | 4.59 | 4.25 | 4.26 | -0.26 | -5.75% | 849,000 |
| Feb 28, 2025 | 4.49 | 4.70 | 4.17 | 4.52 | 0.02 | 0.44% | 767,629 |
| Feb 27, 2025 | 4.49 | 4.79 | 4.36 | 4.50 | -0.01 | -0.22% | 867,602 |
| Feb 26, 2025 | 4.41 | 4.71 | 4.39 | 4.51 | -0.01 | -0.22% | 571,034 |
| Feb 25, 2025 | 4.31 | 4.54 | 4.09 | 4.52 | 0.21 | 4.87% | 1,116,706 |
| Feb 24, 2025 | 4.73 | 4.73 | 4.29 | 4.31 | -0.29 | -6.30% | 1,780,900 |
| Feb 21, 2025 | 5.00 | 5.05 | 4.55 | 4.60 | -0.20 | -4.17% | 1,897,190 |
| Feb 20, 2025 | 4.78 | 4.89 | 4.56 | 4.80 | 0.23 | 5.03% | 3,597,400 |
| Feb 19, 2025 | 4.22 | 4.59 | 4.11 | 4.57 | 0.35 | 8.29% | 849,262 |
| Feb 18, 2025 | 4.05 | 4.29 | 3.96 | 4.22 | 0.15 | 3.69% | 970,034 |
| Feb 14, 2025 | 4.04 | 4.13 | 3.93 | 4.07 | 0.06 | 1.50% | 682,031 |
| Feb 13, 2025 | 4.10 | 4.14 | 3.95 | 4.01 | -0.04 | -0.99% | 324,405 |
| Feb 12, 2025 | 3.90 | 4.09 | 3.77 | 4.05 | 0.09 | 2.27% | 249,737 |
| Feb 11, 2025 | 3.98 | 4.04 | 3.79 | 3.96 | -0.10 | -2.46% | 564,725 |
| Feb 10, 2025 | 4.23 | 4.30 | 4.01 | 4.06 | -0.18 | -4.25% | 491,300 |
| Feb 7, 2025 | 4.25 | 4.35 | 4.13 | 4.24 | -0.02 | -0.47% | 484,600 |
| Feb 6, 2025 | 4.23 | 4.28 | 4.13 | 4.26 | 0.05 | 1.19% | 266,749 |
| Feb 5, 2025 | 4.09 | 4.27 | 4.08 | 4.21 | 0.13 | 3.19% | 927,184 |
| Feb 4, 2025 | 4.22 | 4.27 | 4.01 | 4.08 | -0.14 | -3.32% | 312,731 |
| Feb 3, 2025 | 3.91 | 4.30 | 3.87 | 4.22 | 0.28 | 7.11% | 836,887 |
| Jan 31, 2025 | 3.90 | 3.97 | 3.81 | 3.94 | 0.04 | 1.03% | 383,100 |
| Jan 30, 2025 | 3.95 | 4.04 | 3.82 | 3.90 | 0.04 | 1.04% | 395,909 |
| Jan 29, 2025 | 3.93 | 3.99 | 3.82 | 3.86 | -0.09 | -2.28% | 393,725 |
| Jan 28, 2025 | 3.98 | 4.07 | 3.83 | 3.95 | -0.02 | -0.50% | 481,100 |
| Jan 27, 2025 | 3.86 | 3.99 | 3.84 | 3.97 | 0.06 | 1.53% | 286,112 |
| Jan 24, 2025 | 4.05 | 4.05 | 3.82 | 3.91 | -0.08 | -2.01% | 400,302 |