Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TRVI Historical Prices

Trevi Therapeutics, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
20.22
Period low
9.82
Period change
+30.26%
DateOpenHighLowCloseChangeVolume
Nov 3, 202613.8114.2313.7413.86+1.69%1,190,973
Nov 2, 202613.7013.8013.2113.63+0.52%1,474,155
Oct 30, 202613.5213.9113.4413.56-1.81%1,732,019
Oct 29, 202613.6514.0613.4613.81+2.14%1,342,954
Oct 28, 202613.2613.5413.2113.52+1.27%1,065,880
Oct 27, 202612.6313.4512.5013.35+6.71%2,099,865
Oct 26, 202612.6512.9312.3412.51-0.79%979,098
Oct 23, 202612.7412.7412.3912.61-2.55%1,376,953
Oct 22, 202612.7713.2212.5312.94+1.33%1,184,912
Oct 21, 202612.7713.3012.7212.77-0.47%2,650,540
Oct 20, 202612.1113.1111.9312.83+7.82%1,827,818
Oct 19, 202612.0012.2211.7411.90+0.17%1,597,793
Oct 16, 202612.0812.0811.7011.88-1.90%2,719,146
Oct 15, 202612.0612.3811.9812.11+0.41%1,709,232
Oct 14, 202612.0312.5512.0012.06-1.87%3,038,792
Oct 13, 202612.8613.1912.2912.29-4.95%1,576,716
Oct 12, 202613.1413.4612.8112.93-1.97%4,770,781
Oct 9, 202613.0913.3012.5213.19+2.85%5,029,876
Oct 8, 202612.9613.2812.3212.82-2.40%6,353,173
Oct 7, 202612.9413.5312.8413.14-0.30%5,366,869
Oct 6, 202613.8313.9712.9913.18-3.94%4,998,909
Oct 5, 202613.9714.1113.5113.72-1.37%1,719,316
Oct 2, 202614.3814.5513.7213.91-1.90%2,080,279
Oct 1, 202614.3014.6614.0814.18-0.98%3,145,315
Sep 30, 202614.4814.7714.2714.32-0.69%2,725,678
Sep 29, 202614.4014.7514.1514.42+0.14%2,045,177
Sep 28, 202614.3014.5714.1614.40-0.07%1,613,733
Sep 25, 202614.6814.7514.3314.41-1.81%1,364,965
Sep 24, 202614.2714.7214.0014.68+1.49%1,697,254
Sep 23, 202615.0815.2014.4114.46-5.12%1,349,816
Sep 22, 202615.1515.2714.9215.24+2.35%1,232,819
Sep 21, 202614.9615.1114.5914.89-0.40%1,649,387
Sep 18, 202615.1715.3814.8114.95-1.71%2,138,489
Sep 17, 202615.3815.5615.0215.21+1.33%1,500,739
Sep 16, 202615.1915.3314.8115.01-0.20%2,277,364
Sep 15, 202615.8815.8814.7815.04-5.35%2,568,294
Sep 14, 202616.0016.1715.8215.89-0.06%1,062,476
Sep 11, 202616.2016.5715.8715.90-0.06%2,016,067
Sep 10, 202616.5116.5115.7115.91-4.39%1,250,053
Sep 9, 202616.8717.0216.5116.64-1.07%959,536
Sep 8, 202616.9417.1816.5916.82-2.55%1,485,093
Sep 4, 202616.8817.3216.8017.26+1.17%856,673
Sep 3, 202617.0917.1516.4717.06+0.06%1,428,042
Sep 2, 202616.5717.1116.2217.05+2.71%1,350,083
Aug 31, 202616.6616.7316.0816.60-1.13%1,872,533
Aug 28, 202617.8818.0916.6316.79-6.51%1,972,141
Aug 27, 202617.8518.1117.6117.96+0.22%1,231,293
Aug 26, 202617.8918.0017.4217.92-0.17%1,207,761
Aug 25, 202618.2918.5917.6917.95-0.72%2,141,451
Aug 24, 202617.8618.1317.2418.08+0.67%1,229,920
Aug 21, 202618.4418.5417.8317.96-1.59%1,136,243
Aug 20, 202618.5918.9918.1518.25-2.98%1,249,746
Aug 19, 202619.2919.3018.5018.81-0.16%1,976,753
Aug 18, 202618.4618.9718.1818.84+1.95%1,747,771
Aug 17, 202618.2618.5718.1718.48+0.11%867,375
Aug 14, 202617.9818.5417.6318.46+1.71%1,389,768
Aug 13, 202618.0318.6317.6818.15+2.37%2,079,800
Aug 12, 202617.9718.0617.6017.73-0.39%1,226,987
Aug 11, 202617.9718.3917.5217.80+0.00%1,322,184
Aug 10, 202618.4818.8417.7717.80-3.84%1,023,981
Aug 7, 202619.2619.2617.9018.51+0.05%2,194,695
Aug 6, 202618.6518.8218.1018.50-0.80%1,961,067
Aug 5, 202619.0019.3018.4618.65-0.53%1,501,887
Aug 4, 202618.3018.7718.0018.75+4.75%2,484,594
Aug 3, 202618.3318.4817.4517.90-1.92%1,255,644
Jul 31, 202618.4918.4917.6418.25-0.82%1,350,335
Jul 30, 202618.0418.6517.8118.40+1.71%1,515,127
Jul 29, 202618.3318.5317.6918.09-1.84%1,428,411
Jul 28, 202618.2718.5917.9518.43+1.71%1,666,096
Jul 27, 202617.7418.4617.6018.12+3.34%1,762,192
Jul 24, 202617.3617.5416.9217.54+2.07%1,652,095
Jul 23, 202617.0117.6416.9617.18-1.04%2,375,413
Jul 22, 202617.9018.0617.2117.36-4.51%1,296,764
Jul 21, 202617.1518.2617.0118.18+8.41%2,243,385
Jul 20, 202619.2819.3716.6216.77-12.06%3,055,803
Jul 17, 202617.5920.2217.2319.07+9.85%8,312,192
Jul 16, 202617.9718.1317.0217.36-4.33%3,129,150
Jul 15, 202618.3118.3117.2518.14+1.31%1,910,347
Jul 14, 202616.5518.0816.2417.91+8.41%2,468,518
Jul 13, 202617.7317.7416.3616.52-7.40%4,239,020
Jul 10, 202618.3218.3317.5217.84-3.04%1,027,148
Jul 9, 202618.6218.9318.3218.40-1.02%1,549,291
Jul 8, 202619.5119.6218.1618.59-4.67%2,555,257
Jul 7, 202617.9920.1517.9119.50+8.64%5,526,536
Jul 6, 202618.0718.4017.8317.95+0.11%2,369,343
Jul 2, 202617.7318.2517.5117.93+1.82%2,206,408
Jul 1, 202618.5918.9317.5117.61-5.58%3,050,825
Jun 30, 202618.4919.2618.4118.65+0.11%3,102,780
Jun 29, 202618.1518.8617.7918.63+2.64%2,889,134
Jun 26, 202617.9218.3217.6218.15+0.83%6,901,834
Jun 25, 202617.4818.1217.3318.00+2.74%3,596,750
Jun 24, 202617.4617.9917.3117.52+0.81%3,860,346
Jun 23, 202617.4918.1617.3417.38-1.86%3,279,526
Jun 22, 202617.4118.1117.1617.71+2.91%2,461,136
Jun 18, 202616.9017.6116.4817.21+5.13%2,960,142
Jun 17, 202615.5716.8015.4116.37+6.30%2,675,897
Jun 16, 202614.6715.6414.1515.40+5.05%3,430,158
Jun 15, 202614.4115.0314.3814.66+3.17%1,351,102
Jun 12, 202613.5514.7813.5214.21+5.57%1,513,465
Jun 11, 202613.4813.8213.3113.46+0.45%641,942
Jun 10, 202613.5013.8913.2613.40-1.40%931,637
Jun 9, 202613.6513.8913.2013.59+0.67%1,318,608
Jun 8, 202613.5713.6313.3313.50+1.28%697,524
Jun 5, 202613.8613.9313.3113.33-4.31%729,272
Jun 4, 202613.5914.0913.4813.93+3.57%877,519
Jun 3, 202613.4913.5613.2513.45-0.37%720,498
Jun 2, 202613.9213.9513.4213.50-3.23%925,921
Jun 1, 202614.0514.1813.7213.95-1.34%1,125,066
May 29, 202614.3214.5614.1114.14-2.15%1,007,472
May 28, 202614.4214.6114.0514.45+0.00%922,515
May 27, 202614.3914.7514.2114.45+0.49%774,969
May 26, 202614.3114.4714.0314.38+1.77%1,077,379
May 22, 202614.2314.4914.1214.13-0.21%1,323,228
May 21, 202613.7814.4813.6614.16+2.02%957,430
May 20, 202613.3013.9513.2313.88+4.83%1,262,760
May 19, 202613.3713.5213.1213.24-1.41%1,216,445
May 18, 202614.2814.4713.2213.43-5.42%1,410,169
May 15, 202614.8214.9914.0614.20-5.84%896,407
May 14, 202615.2715.2714.6715.08-1.24%1,311,814
May 13, 202614.9415.7914.6915.27+3.46%2,144,511
May 12, 202614.8115.1014.5514.76-0.81%1,128,155
May 11, 202614.5014.9514.3014.88+2.62%1,131,889
May 8, 202614.4615.3514.3914.50+3.20%1,990,825
May 7, 202614.2214.2613.3614.05-1.47%2,118,863
May 6, 202614.1414.4413.6514.26-2.73%1,729,058
May 5, 202614.4914.7814.2814.66+1.95%1,020,412
May 4, 202613.7814.6713.6914.38+3.68%2,380,450
May 1, 202613.8614.0613.7113.87+0.80%1,138,253
Apr 30, 202614.0314.1913.1113.76-0.43%2,858,338
Apr 29, 202613.6714.1613.5313.82-0.14%1,585,020
Apr 28, 202614.2414.5713.5113.84-3.01%1,161,961
Apr 27, 202614.4814.8914.1914.27-0.97%1,274,126
Apr 24, 202614.0014.4614.0014.41+1.55%970,262
Apr 23, 202614.7814.8913.9514.19-4.12%1,789,985
Apr 22, 202614.7215.1014.5414.80+1.23%1,339,989
Apr 21, 202615.4015.5214.4214.62-5.06%2,309,465
Apr 20, 202615.2216.1215.0515.40+1.12%3,871,105
Apr 17, 202614.4315.7613.8215.23+4.75%7,258,633
Apr 16, 202614.2514.7514.0214.54+1.89%1,022,691
Apr 15, 202614.0214.3313.7614.27+1.64%743,690
Apr 14, 202613.2914.0913.2214.04+5.33%1,434,653
Apr 13, 202613.1913.4012.9313.33+1.06%869,715
Apr 10, 202613.4313.4312.7613.19-0.83%973,535
Apr 9, 202612.9013.6012.7613.30+1.76%1,136,050
Apr 8, 202613.4913.5912.7413.07-0.23%1,077,368
Apr 7, 202612.6213.3012.3213.10+2.26%1,446,237
Apr 6, 202611.9013.0611.6812.81+7.29%1,804,340
Apr 2, 202611.5112.2811.2711.94+3.11%1,218,906
Apr 1, 202612.1612.5611.4111.58-2.93%1,419,781
Mar 31, 202611.3612.0711.3411.93+6.61%1,030,743
Mar 30, 202611.3011.6410.9511.19-1.24%963,235
Mar 27, 202611.6911.9711.0111.33-3.98%1,429,523
Mar 26, 202611.2612.2011.1911.80+3.15%1,384,891
Mar 25, 202610.8311.7410.7011.44+7.52%1,137,307
Mar 24, 202610.6310.7110.2510.64-1.12%1,323,903
Mar 23, 202610.9611.0010.4010.76+1.41%2,050,741
Mar 20, 202610.7411.0710.3710.61-0.84%2,296,904
Mar 19, 202610.7510.8510.4710.70+0.09%1,243,292
Mar 18, 202611.8612.0310.6010.69-4.47%1,764,501
Mar 17, 202611.1611.2810.9411.19+0.27%1,019,472
Mar 16, 202611.2111.6711.1211.16+1.36%893,566
Mar 13, 202611.2211.4210.8611.01-1.70%984,177
Mar 12, 202611.7211.7710.7911.20-6.20%1,011,701
Mar 11, 202611.7612.1411.6011.94+1.53%779,305
Mar 10, 202611.7012.1711.1411.76+0.51%1,605,547
Mar 9, 202612.8613.2911.5611.70-12.03%1,863,022
Mar 6, 202612.8213.5512.7613.30+1.68%1,113,614
Mar 5, 202612.7013.2312.6613.08+1.24%1,462,723
Mar 4, 202612.3613.5112.1212.92+5.38%2,099,743
Mar 3, 202612.1212.5511.9212.26-2.47%1,402,874
Mar 2, 202611.7512.7711.4012.57+5.45%1,451,596
Feb 27, 202611.3611.9511.3011.92+3.47%1,305,071
Feb 26, 202611.4511.5811.0711.52+1.41%1,024,470
Feb 25, 202611.3811.7411.3511.36+0.71%1,016,962
Feb 24, 202611.1611.5411.0411.28+1.62%1,124,871
Feb 23, 202610.6711.1710.5111.10+4.32%1,006,545
Feb 20, 202610.4710.9510.3510.64+0.76%1,424,484
Feb 19, 202610.1310.579.8210.56+3.63%1,323,701
Feb 18, 202610.1510.4110.0510.19+0.39%1,462,404
Feb 17, 202610.4310.5910.1110.15-2.40%1,174,081
Feb 13, 202611.0011.2010.3210.40-4.94%848,431
Feb 12, 202611.0911.3010.7910.94-1.00%981,855
Feb 11, 202611.2711.3110.4111.05-1.78%1,579,930
Feb 10, 202611.1211.4010.7611.25+1.35%1,091,317
Feb 9, 202611.4111.4610.9311.10-3.14%1,012,654
Feb 6, 202611.1911.8111.0111.46+4.75%1,595,004
Feb 5, 202611.2811.9310.7110.94-4.45%1,678,057
Feb 4, 202611.5411.5711.1411.45-0.26%1,540,214
Feb 3, 202610.9811.6510.9611.48+4.74%2,061,220
Feb 2, 202610.5311.1310.4110.96+4.68%1,124,439
Jan 30, 202610.6210.8410.2510.47-2.06%1,287,633
Jan 29, 202610.5110.8910.3510.69+1.71%1,118,039
Jan 28, 202610.9411.1010.2410.51-4.11%1,928,290
Jan 27, 202610.1611.009.8510.96+7.98%2,622,004
Jan 26, 20269.9110.309.8810.15+1.60%1,481,198
Jan 23, 202610.8911.099.979.99-8.68%1,277,969
Jan 22, 202610.3011.1510.2910.94+6.21%2,410,872
Jan 21, 202610.5010.7310.1710.30-1.15%1,063,206
Jan 20, 202610.2710.6210.1910.42-0.57%1,680,786
Jan 16, 202610.8010.9310.4610.48-2.60%1,159,819
Jan 15, 202611.3911.7510.6110.76-5.94%1,055,297
Jan 14, 202611.2611.7811.0811.44+1.33%1,315,197
Jan 13, 202611.3111.5911.1311.29+0.00%1,061,178
Jan 12, 202611.1511.3610.9911.29+0.98%834,462
Jan 9, 202611.3111.6411.1211.18-0.27%1,371,925
Jan 8, 202611.7011.7810.9711.21-4.27%1,299,311
Jan 7, 202611.0211.7510.9411.71+6.65%2,457,245
Jan 6, 202611.3911.8110.5810.98-3.35%2,044,930
Jan 5, 202611.8812.0011.2011.36-4.46%1,404,826
Jan 2, 202612.5812.6011.6011.89-5.03%1,526,079
Dec 31, 202512.4712.6912.3312.52-0.32%974,342
Dec 30, 202512.8513.1612.5212.56-2.03%1,374,025
Dec 29, 202512.7512.9112.6812.82-0.23%799,097
Dec 26, 202512.9213.1612.6012.85-0.93%1,198,989
Dec 24, 202512.7313.1912.7312.97+1.17%689,068
Dec 23, 202512.6413.1012.5012.82+0.63%857,102
Dec 22, 202512.9813.1612.6812.74-2.08%1,070,551
Dec 19, 202512.4813.2212.2813.01+6.73%3,653,627
Dec 18, 202512.2512.5112.0212.19+0.66%1,332,512
Dec 17, 202512.4112.6211.9112.11-2.42%2,095,047
Dec 16, 202512.5212.9312.3912.41-1.59%2,487,785
Dec 15, 202512.8813.0112.4912.61-1.25%2,396,337
Dec 12, 202513.1213.4512.7112.77-3.04%1,935,911
Dec 11, 202513.9914.1613.1013.17-7.06%2,707,393
Dec 10, 202513.0714.3912.9214.17+9.08%4,584,486
Dec 9, 202513.2513.4512.9412.99+0.08%1,428,456
Dec 8, 202513.6613.6612.8512.98-3.64%1,868,856
Dec 5, 202513.5513.7413.2513.47+0.00%2,645,484
Dec 4, 202513.4814.0013.3513.47-1.68%2,804,600
Dec 3, 202513.2713.9313.0813.70+2.62%2,471,692
Dec 2, 202513.3013.9113.0513.35+0.38%3,698,462
Dec 1, 202513.0713.3312.7513.30+0.83%3,025,866
Nov 28, 202513.2813.7813.0813.19-0.75%1,328,442
Nov 26, 202511.4813.7311.2813.29+16.99%5,476,793
Nov 25, 202511.4511.6411.2111.36-0.44%1,266,298
Nov 24, 202510.9911.4610.8011.41+3.82%2,216,413
Nov 21, 202510.5911.2110.4610.99+3.19%1,269,376
Nov 20, 202511.2711.3210.6210.65-3.53%1,683,202
Nov 19, 202511.3111.4110.7811.04-2.39%1,899,450
Nov 18, 202511.2311.4810.9411.31-0.35%2,255,297
Nov 17, 202511.3411.6711.0611.35-0.18%2,149,780
Nov 14, 202512.1412.1411.3011.37-0.79%1,474,168
Nov 13, 202511.8511.9811.1511.46-3.29%1,399,985
Nov 12, 202512.0812.3011.8311.85-2.07%1,756,038
Nov 11, 202511.6012.2311.5512.10+3.68%1,154,158
Nov 10, 202511.1511.8710.9911.67+5.99%1,506,642
Nov 7, 202511.0011.1910.5611.01+0.00%991,322
Nov 6, 202510.7411.1110.5511.01+3.48%2,774,302
Nov 5, 202510.4610.7810.2010.64-2.03%1,760,927

Daily open, high, low, close and volume for Trevi Therapeutics, Inc. Common Stock (TRVI). Showing 249 trading days. Unadjusted prices.