Free Trial

Trevi Therapeutics (TRVI) Stock Chart & Stock Price History

→ A New Generation of Billionaires Is About to Be Created (From Banyan Hill Publishing) (Ad)
Free TRVI Stock Alerts
$2.44
-0.03 (-1.21%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Trevi Therapeutics Stock Price Performance

5 Day
Performance
-4.31%
1 Month
Performance
-7.58%
3 Month
Performance
-14.08%
6 Month
Performance
+112.17%
Year-To-Date
Performance
+82.09%
1 Year
Performance
-3.94%
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 Paradigm Press
Time is Running Out - June 25th Deadline Approaching!
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you must get in now. Don’t delay.
See all the details you need here.

TRVI Stock Chart for Saturday, June, 8, 2024

TRVI Chart by TradingView

Trevi Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$2.47$2.44
-1.21%		$2.55$2.3991,699 shs$171.85 million
06/06/2024$2.67$2.47
-7.49%		$2.69$2.47124,309 shs$173.96 million
06/05/2024$2.61$2.67
+2.30%		$2.74$2.55305,025 shs$188.05 million
06/04/2024$2.55$2.61
+2.35%		$2.65$2.48230,840 shs$183.82 million
06/03/2024$2.57$2.55
-0.78%		$2.71$2.52177,900 shs$179.60 million
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
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
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
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

Related Companies:
This page (NASDAQ:TRVI) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Nvidia has Apple and Microsoft within striking range
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. W...
Weiss Ratings | Sponsored