Free Trial

Trevi Therapeutics (TRVI) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free TRVI Stock Alerts
$2.57
-0.02 (-0.77%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Trevi Therapeutics Stock Price Performance

5 Day
Performance
+0.39%
1 Month
Performance
-14.62%
3 Month
Performance
-12.29%
6 Month
Performance
+131.53%
Year-To-Date
Performance
+91.79%
1 Year
Performance
+14.73%
Receive TRVI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Trevi Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

TRVI Stock Chart for Sunday, June, 2, 2024

TRVI Chart by TradingView

Trevi Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.59$2.57
-0.77%		$2.67$2.5480,207 shs$181.01 million
05/30/2024$2.54$2.59
+1.97%		$2.65$2.48303,123 shs$182.43 million
05/29/2024$2.56$2.54
-0.78%		$2.67$2.47199,691 shs$178.89 million
05/28/2024$2.50$2.56
+2.40%		$2.60$2.42217,624 shs$180.30 million
05/27/2024$2.50$2.50$2.58$2.42431,900 shs$176.08 million
05/24/2024$2.54$2.50
-1.57%		$2.58$2.42427,504 shs$176.08 million
05/23/2024$2.65$2.54
-4.15%		$2.67$2.51111,426 shs$178.89 million
05/22/2024$2.73$2.65
-2.93%		$2.72$2.5881,545 shs$186.64 million
05/21/2024$2.83$2.73
-3.53%		$2.84$2.6795,788 shs$192.27 million
05/20/2024$2.77$2.83
+2.17%		$2.97$2.77147,690 shs$199.33 million
05/17/2024$2.84$2.77
-2.46%		$2.93$2.7566,965 shs$195.09 million
05/16/2024$2.77$2.84
+2.71%		$2.90$2.69143,181 shs$200.04 million
05/15/2024$2.92$2.77
-5.31%		$3.03$2.70223,160 shs$194.74 million
05/14/2024$2.73$2.92
+6.96%		$2.94$2.7186,410 shs$205.66 million
05/13/2024$2.73$2.73$2.78$2.5981,702 shs$192.27 million
05/10/2024$2.92$2.73
-6.51%		$2.90$2.6289,429 shs$192.27 million
05/09/2024$2.64$2.92
+10.61%		$3.01$2.57259,174 shs$205.66 million
05/08/2024$2.90$2.64
-8.97%		$2.85$2.51116,736 shs$185.94 million
05/07/2024$2.94$2.90
-1.36%		$3.02$2.8980,883 shs$204.25 million
05/06/2024$3.02$2.94
-2.65%		$3.11$2.9246,638 shs$207.08 million
05/03/2024$3.01$3.02
+0.33%		$3.12$2.9826,781 shs$212.70 million
05/02/2024$2.86$3.01
+5.24%		$3.05$2.8789,836 shs$211.99 million
05/01/2024$2.93$2.86
-2.39%		$3.00$2.74171,933 shs$197.23 million
04/30/2024$2.94$2.93
-0.34%		$3.09$2.88255,750 shs$202.05 million
04/29/2024$2.78$2.94
+5.76%		$2.97$2.78108,446 shs$202.74 million
04/26/2024$2.54$2.78
+9.45%		$2.80$2.5055,789 shs$191.71 million
04/25/2024$2.65$2.54
-4.15%		$2.68$2.45179,222 shs$175.16 million
04/24/2024$2.85$2.65
-7.02%		$2.87$2.57124,794 shs$182.74 million
04/23/2024$2.94$2.85
-3.06%		$3.15$2.82172,685 shs$196.54 million
04/22/2024$2.84$2.94
+3.70%		$3.06$2.77195,511 shs$202.74 million
04/19/2024$2.69$2.84
+5.59%		$2.92$2.59144,331 shs$195.50 million
04/18/2024$2.58$2.69
+4.07%		$2.87$2.41179,001 shs$185.16 million
04/17/2024$2.67$2.58
-3.19%		$2.67$2.35249,858 shs$177.92 million
04/16/2024$2.81$2.67
-5.16%		$2.83$2.64117,897 shs$183.78 million
04/15/2024$2.92$2.81
-3.77%		$2.97$2.7656,947 shs$193.78 million
04/12/2024$2.98$2.92
-2.01%		$3.05$2.8693,540 shs$201.36 million
04/11/2024$2.73$2.98
+9.16%		$3.11$2.75160,366 shs$205.50 million
04/10/2024$2.88$2.73
-5.21%		$2.90$2.60242,358 shs$188.26 million
04/09/2024$3.14$2.88
-8.13%		$3.20$2.83554,225 shs$198.61 million
04/08/2024$3.07$3.14
+2.12%		$3.15$3.0376,789 shs$216.19 million
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$3.11$3.07
-1.29%		$3.19$3.03334,155 shs$211.71 million
04/04/2024$3.16$3.11
-1.58%		$3.25$3.07264,982 shs$214.47 million
04/03/2024$3.23$3.16
-2.17%		$3.24$3.03218,888 shs$217.91 million
04/02/2024$3.36$3.23
-3.87%		$3.30$3.15121,434 shs$222.74 million
04/01/2024$3.45$3.36
-2.61%		$3.45$3.341.61 million shs$231.71 million
03/29/2024$3.45$3.45$3.54$3.39117,188 shs$237.91 million
03/28/2024$3.47$3.45
-0.58%		$3.54$3.39117,188 shs$237.91 million
03/27/2024$3.39$3.47
+2.36%		$3.49$3.3690,476 shs$239.29 million
03/26/2024$3.35$3.39
+1.19%		$3.50$3.27107,016 shs$233.77 million
03/25/2024$3.59$3.35
-6.69%		$3.65$3.32214,713 shs$231.02 million
03/22/2024$3.70$3.59
-2.97%		$3.73$3.54228,698 shs$229.26 million
03/21/2024$3.54$3.70
+4.52%		$3.95$3.12608,349 shs$236.28 million
03/20/2024$3.46$3.54
+2.31%		$3.58$3.26382,923 shs$226.06 million
03/19/2024$3.25$3.46
+6.46%		$3.47$3.16156,349 shs$220.96 million
03/18/2024$3.35$3.25
-2.99%		$3.34$3.16180,565 shs$207.55 million
03/15/2024$3.13$3.35
+7.03%		$3.39$3.06659,209 shs$213.93 million
03/14/2024$2.97$3.13
+5.39%		$3.19$2.82573,467 shs$199.88 million
03/13/2024$2.89$2.97
+2.77%		$3.04$2.72338,694 shs$189.66 million
03/12/2024$2.86$2.89
+1.05%		$3.03$2.82137,615 shs$184.56 million
03/11/2024$2.84$2.86
+0.70%		$3.03$2.75179,487 shs$182.64 million
03/08/2024$2.95$2.84
-3.73%		$3.04$2.8167,227 shs$181.36 million
03/07/2024$3.07$2.95
-3.91%		$3.11$2.88377,596 shs$188.39 million
03/06/2024$3.00$3.07
+2.33%		$3.10$2.87332,745 shs$196.05 million
03/05/2024$2.94$3.00
+2.04%		$3.02$2.80320,035 shs$191.58 million
03/04/2024$2.93$2.94
+0.34%		$3.02$2.81287,412 shs$187.75 million
03/01/2024$2.92$2.93
+0.34%		$2.97$2.77447,483 shs$187.11 million

Related Companies:
This page (NASDAQ:TRVI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders