Free Trial

Trevi Therapeutics (TRVI) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free TRVI Stock Alerts
$2.77
-0.07 (-2.46%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Trevi Therapeutics Stock Price Performance

5 Day
Performance
+1.47%
1 Month
Performance
+3.17%
3 Month
Performance
+1.47%
6 Month
Performance
+99.28%
Year-To-Date
Performance
+106.72%
1 Year
Performance
+17.87%
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 InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

TRVI Stock Chart for Saturday, May, 18, 2024

TRVI Chart by TradingView

Trevi Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
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
02/29/2024$2.93$2.92
-0.34%		$3.04$2.77311,853 shs$186.47 million
02/28/2024$2.77$2.93
+5.78%		$3.01$2.62319,134 shs$187.11 million
02/27/2024$2.71$2.77
+2.21%		$2.84$2.60217,191 shs$176.89 million
02/26/2024$2.49$2.71
+8.84%		$2.84$2.43435,483 shs$173.06 million
02/23/2024$2.60$2.49
-4.23%		$2.64$2.40318,948 shs$159.01 million
02/22/2024$2.65$2.60
-1.89%		$2.96$2.48419,717 shs$166.04 million
02/21/2024$2.74$2.65
-3.28%		$2.78$2.42414,238 shs$169.23 million
02/20/2024$2.73$2.74
+0.37%		$3.22$2.65907,168 shs$174.98 million
02/19/2024$2.73$2.73$2.80$2.251.34 million shs$174.34 million

Related Companies:
This page (NASDAQ:TRVI) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
A once-in-a-century investment opportunity
Stansberry Research
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits