Trevi Therapeutics Inc. (TRVI)
NASDAQ: TRVI
· Real-Time Price · USD
7.51
0.02 (0.27%)
At close: Aug 15, 2025, 3:59 PM
7.52
0.07%
After-hours: Aug 15, 2025, 04:10 PM EDT
TRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.50 | 7.58 | 7.31 | 7.49 | 7.49 | -1.45% | 1,023,072 |
| Aug 13, 2025 | 7.34 | 7.66 | 7.25 | 7.60 | 7.60 | 3.68% | 1,720,634 |
| Aug 12, 2025 | 7.37 | 7.65 | 7.25 | 7.33 | 7.33 | 0.00% | 1,833,194 |
| Aug 11, 2025 | 7.41 | 7.45 | 7.06 | 7.33 | 7.33 | -1.21% | 1,406,207 |
| Aug 8, 2025 | 7.21 | 7.47 | 6.55 | 7.42 | 7.42 | 1.64% | 1,945,300 |
| Aug 7, 2025 | 7.25 | 7.31 | 7.12 | 7.30 | 7.30 | 0.41% | 1,124,900 |
| Aug 6, 2025 | 7.43 | 7.43 | 7.08 | 7.27 | 7.27 | -1.89% | 1,289,500 |
| Aug 5, 2025 | 7.45 | 7.49 | 7.26 | 7.41 | 7.41 | -1.07% | 1,019,226 |
| Aug 4, 2025 | 7.30 | 7.52 | 7.20 | 7.49 | 7.49 | 2.18% | 1,103,205 |
| Aug 1, 2025 | 7.41 | 7.57 | 7.25 | 7.33 | 7.33 | -1.08% | 1,575,575 |
| Jul 31, 2025 | 7.35 | 7.61 | 7.32 | 7.41 | 7.41 | -0.13% | 1,134,049 |
| Jul 30, 2025 | 7.61 | 7.74 | 7.31 | 7.42 | 7.42 | -1.72% | 2,145,647 |
| Jul 29, 2025 | 7.60 | 7.64 | 7.36 | 7.55 | 7.55 | -1.18% | 1,348,438 |
| Jul 28, 2025 | 7.89 | 7.95 | 7.52 | 7.64 | 7.64 | -2.92% | 1,862,695 |
| Jul 25, 2025 | 7.89 | 7.97 | 7.65 | 7.87 | 7.87 | 0.38% | 1,654,925 |
| Jul 24, 2025 | 7.82 | 7.99 | 7.60 | 7.84 | 7.84 | -0.63% | 3,796,900 |
| Jul 23, 2025 | 7.05 | 8.11 | 7.00 | 7.89 | 7.89 | 12.71% | 3,730,524 |
| Jul 22, 2025 | 6.85 | 7.02 | 6.67 | 7.00 | 7.00 | 2.64% | 1,753,312 |
| Jul 21, 2025 | 6.85 | 6.98 | 6.71 | 6.82 | 6.82 | -0.58% | 1,129,419 |
| Jul 18, 2025 | 6.92 | 7.19 | 6.80 | 6.86 | 6.86 | 0.29% | 2,262,407 |