Trevi Therapeutics Inc. (TRVI)
4.26
-0.26 (-5.75%)
At close: Mar 03, 2025, 3:59 PM
TRVI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 4.53 | 4.59 | 4.25 | 4.26 | -0.26 | -5.75% | 833,285 |
| 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 |
| Jan 23, 2025 | 3.77 | 4.03 | 3.73 | 3.99 | 0.21 | 5.56% | 508,642 |
| Jan 22, 2025 | 3.52 | 3.96 | 3.47 | 3.78 | 0.22 | 6.18% | 534,228 |
| Jan 21, 2025 | 3.77 | 3.81 | 3.55 | 3.56 | -0.20 | -5.32% | 499,434 |
| Jan 17, 2025 | 3.82 | 3.82 | 3.71 | 3.76 | -0.02 | -0.53% | 258,551 |
| Jan 16, 2025 | 3.81 | 3.89 | 3.73 | 3.78 | -0.04 | -1.05% | 288,724 |
| Jan 15, 2025 | 4.06 | 4.06 | 3.77 | 3.82 | -0.11 | -2.80% | 384,066 |
| Jan 14, 2025 | 3.95 | 4.03 | 3.78 | 3.93 | -0.06 | -1.50% | 413,400 |
| Jan 13, 2025 | 3.85 | 4.05 | 3.63 | 3.99 | 0.17 | 4.45% | 675,900 |
| Jan 10, 2025 | 4.01 | 4.07 | 3.78 | 3.82 | -0.21 | -5.21% | 629,217 |
| Jan 8, 2025 | 4.36 | 4.36 | 3.95 | 4.03 | -0.04 | -0.98% | 500,900 |
| Jan 7, 2025 | 4.30 | 4.30 | 3.99 | 4.07 | -0.25 | -5.79% | 585,800 |
| Jan 6, 2025 | 4.64 | 4.68 | 4.32 | 4.32 | -0.27 | -5.88% | 558,922 |
| Jan 3, 2025 | 4.40 | 4.68 | 4.32 | 4.59 | 0.23 | 5.28% | 574,871 |
| Jan 2, 2025 | 4.14 | 4.51 | 4.07 | 4.36 | 0.24 | 5.83% | 1,338,697 |
| Dec 31, 2024 | 4.10 | 4.27 | 4.04 | 4.12 | 0.02 | 0.49% | 392,136 |
| Dec 30, 2024 | 4.18 | 4.20 | 3.96 | 4.10 | -0.17 | -3.98% | 536,600 |
| Dec 27, 2024 | 4.20 | 4.48 | 4.15 | 4.27 | 0.06 | 1.43% | 757,429 |
| Dec 26, 2024 | 4.04 | 4.25 | 4.00 | 4.21 | 0.21 | 5.25% | 543,802 |
| Dec 24, 2024 | 4.05 | 4.15 | 3.96 | 4.00 | -0.06 | -1.48% | 441,504 |
| Dec 23, 2024 | 4.01 | 4.16 | 3.88 | 4.06 | 0.01 | 0.25% | 754,123 |
| Dec 20, 2024 | 4.06 | 4.39 | 4.05 | 4.05 | -0.10 | -2.41% | 1,742,400 |
| Dec 19, 2024 | 4.24 | 4.42 | 4.12 | 4.15 | 0.00 | 0.00% | 684,700 |
| Dec 18, 2024 | 4.57 | 4.68 | 4.08 | 4.15 | -0.35 | -7.78% | 1,126,926 |
| Dec 17, 2024 | 4.39 | 4.60 | 4.17 | 4.50 | 0.26 | 6.13% | 2,478,631 |