Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Trevi Therapeutics Inc (NQ: TRVI )

2.625 +0.095 (+3.75%)

Streaming Delayed Price Updated: 2:55 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	3.310	3.310	3.130	3.150	60,669	-0.08(-2.48%)
May 05, 2023	3.250	3.290	3.130	3.230	371,032	+0.03(+0.94%)
May 04, 2023	3.270	3.490	3.113	3.200	207,622	-0.09(-2.74%)
May 03, 2023	3.260	3.380	3.200	3.290	105,212	+0.02(+0.61%)
May 02, 2023	3.320	3.341	3.180	3.270	115,247	-0.06(-1.95%)
May 01, 2023	3.420	3.470	3.230	3.335	281,722	-0.10(-3.05%)
Apr 28, 2023	3.380	3.500	3.200	3.440	105,901	+0.02(+0.58%)
Apr 27, 2023	3.250	3.450	3.220	3.420	305,284	+0.04(+1.18%)
Apr 26, 2023	3.010	3.380	2.810	3.380	128,473	+0.45(+15.36%)
Apr 25, 2023	2.920	3.000	2.740	2.930	110,830	+0.16(+5.78%)
Apr 24, 2023	2.980	2.980	2.610	2.770	174,413	-0.21(-7.05%)
Apr 21, 2023	2.620	3.000	2.619	2.980	169,884	+0.26(+9.56%)
Apr 20, 2023	2.480	2.790	2.480	2.720	246,927	+0.26(+10.57%)
Apr 19, 2023	2.170	2.550	2.170	2.460	130,124	+0.28(+12.84%)
Apr 18, 2023	2.100	2.310	2.060	2.180	466,699	+0.33(+17.84%)
Apr 17, 2023	1.880	1.910	1.805	1.850	18,122	-0.04(-2.12%)
Apr 14, 2023	1.880	1.890	1.800	1.890	24,403	+0.05(+2.72%)
Apr 13, 2023	1.830	1.870	1.790	1.840	14,488	+0.01(+0.55%)
Apr 12, 2023	1.950	1.980	1.690	1.830	77,908	+0.00(+0.00%)
Apr 11, 2023	1.840	1.860	1.800	1.830	12,448	-0.01(-0.54%)
Apr 10, 2023	1.800	1.940	1.750	1.840	34,281	+0.04(+2.22%)
Apr 06, 2023	1.800	1.857	1.790	1.800	11,674	-0.01(-0.55%)
Apr 05, 2023	1.820	1.830	1.800	1.810	9,897	-0.02(-1.09%)
Apr 04, 2023	1.860	1.869	1.820	1.830	7,202	-0.06(-3.17%)
Apr 03, 2023	1.870	1.890	1.835	1.890	13,424	+0.04(+2.16%)
Mar 31, 2023	1.830	1.890	1.800	1.850	45,644	+0.00(+0.00%)
Mar 30, 2023	1.800	1.860	1.770	1.850	14,980	+0.05(+2.78%)
Mar 29, 2023	1.860	1.863	1.750	1.800	61,020	+0.00(+0.00%)
Mar 28, 2023	1.780	1.857	1.770	1.800	13,189	-0.02(-1.10%)
Mar 27, 2023	1.840	1.840	1.770	1.820	11,009	+0.02(+1.11%)
Mar 24, 2023	1.750	1.800	1.750	1.800	10,111	+0.02(+1.12%)
Mar 23, 2023	1.770	1.800	1.750	1.780	21,571	-0.02(-1.11%)
Mar 22, 2023	1.840	1.850	1.760	1.800	19,649	-0.04(-2.17%)
Mar 21, 2023	1.820	1.900	1.810	1.840	57,780	+0.04(+2.22%)
Mar 20, 2023	1.800	1.860	1.670	1.800	134,910	+0.01(+0.56%)
Mar 17, 2023	1.720	1.860	1.710	1.790	57,406	-0.02(-1.10%)
Mar 16, 2023	1.740	1.843	1.700	1.810	62,158	-0.02(-1.09%)
Mar 15, 2023	1.800	1.880	1.710	1.830	73,509	-0.01(-0.54%)
Mar 14, 2023	2.010	2.131	1.830	1.840	95,041	-0.03(-1.60%)
Mar 13, 2023	1.650	2.034	1.650	1.870	82,678	+0.18(+10.65%)
Mar 10, 2023	1.990	1.990	1.620	1.690	113,259	-0.28(-14.21%)
Mar 09, 2023	2.160	2.200	1.950	1.970	62,764	-0.20(-9.22%)
Mar 08, 2023	2.140	2.240	2.054	2.170	288,322	-0.08(-3.56%)
Mar 07, 2023	2.410	2.410	2.250	2.250	8,199	-0.13(-5.46%)
Mar 06, 2023	2.340	2.410	2.330	2.380	12,735	-0.02(-0.83%)
Mar 03, 2023	2.360	2.440	2.270	2.400	34,900	+0.11(+4.80%)
Mar 02, 2023	2.430	2.450	2.240	2.290	62,233	-0.12(-4.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Trevi Therapeutics Inc (NQ: TRVI )

Historical Prices