Trevi Therapeutics Inc. (TRVI)
NASDAQ: TRVI
· Real-Time Price · USD
8.25
-1.50 (-15.38%)
At close: Sep 12, 2025, 3:59 PM
8.29
0.48%
After-hours: Sep 12, 2025, 07:53 PM EDT
TRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.70 | 9.70 | 8.01 | 8.25 | 8.25 | -15.38% | 3,619,537 |
| Sep 11, 2025 | 9.79 | 9.92 | 9.27 | 9.75 | 9.75 | 1.35% | 5,358,733 |
| Sep 10, 2025 | 8.42 | 9.81 | 8.32 | 9.62 | 9.62 | 14.25% | 7,359,620 |
| Sep 9, 2025 | 7.55 | 8.63 | 7.44 | 8.42 | 8.42 | 10.79% | 5,811,717 |
| Sep 8, 2025 | 7.01 | 7.77 | 6.98 | 7.60 | 7.60 | 8.42% | 3,964,200 |
| Sep 5, 2025 | 7.22 | 7.32 | 6.93 | 7.01 | 7.01 | -3.04% | 1,613,449 |
| Sep 4, 2025 | 7.15 | 7.31 | 6.97 | 7.23 | 7.23 | 1.12% | 1,953,600 |
| Sep 3, 2025 | 7.17 | 7.35 | 7.03 | 7.15 | 7.15 | -1.65% | 1,449,500 |
| Sep 2, 2025 | 7.15 | 7.36 | 7.15 | 7.27 | 7.27 | 0.14% | 2,065,700 |
| Aug 29, 2025 | 7.17 | 7.52 | 7.09 | 7.26 | 7.26 | 0.69% | 1,556,860 |
| Aug 28, 2025 | 8.16 | 8.16 | 7.20 | 7.21 | 7.21 | -9.88% | 3,275,470 |
| Aug 27, 2025 | 7.43 | 8.78 | 7.37 | 8.00 | 8.00 | 7.82% | 9,494,100 |
| Aug 26, 2025 | 7.29 | 7.45 | 7.26 | 7.42 | 7.42 | 1.92% | 2,378,640 |
| Aug 25, 2025 | 7.57 | 7.69 | 7.23 | 7.28 | 7.28 | -3.58% | 1,215,947 |
| Aug 22, 2025 | 7.49 | 7.78 | 7.44 | 7.55 | 7.55 | 0.80% | 1,285,636 |
| Aug 21, 2025 | 7.55 | 7.76 | 7.40 | 7.49 | 7.49 | 0.94% | 2,297,300 |
| Aug 20, 2025 | 7.32 | 7.51 | 7.29 | 7.42 | 7.42 | 1.37% | 1,010,500 |
| Aug 19, 2025 | 7.40 | 7.46 | 7.24 | 7.32 | 7.32 | -1.74% | 919,449 |
| Aug 18, 2025 | 7.52 | 7.60 | 7.36 | 7.45 | 7.45 | -0.93% | 1,123,954 |
| Aug 15, 2025 | 7.56 | 7.57 | 7.37 | 7.52 | 7.52 | 0.40% | 895,400 |