Free Trial
→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad) Free TRVI Stock Alerts

Trevi Therapeutics (TRVI) Stock Chart & Stock Price History

Trevi Therapeutics logo
$2.94
-0.12 (-3.92%)
(As of 10/31/2024 ET)
Compare

Trevi Therapeutics Stock Price Performance

5 Day
Performance
-5.61%
1 Month
Performance
-11.83%
3 Month
Performance
-7.39%
6 Month
Performance
+0.51%
Year-To-Date
Performance
+119.78%
1 Year
Performance
+65.45%
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 Behind the Markets
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time Nvidia makes a chip?
Click Here to learn how to get in now >>>

TRVI Stock Chart for Thursday, October, 31, 2024

TRVI Chart by TradingView

Trevi Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/31/2024$3.06$2.95
-3.76%		$3.05$2.94231,497 shs$213.78 million
10/30/2024$3.08$3.06
-0.65%		$3.15$2.99291,410 shs$222.13 million
10/29/2024$3.18$3.08
-3.14%		$3.17$3.04287,389 shs$223.58 million
10/28/2024$3.12$3.18
+1.92%		$3.29$3.15419,857 shs$230.84 million
10/25/2024$3.11$3.12
+0.32%		$3.15$2.97712,965 shs$219.05 million
10/24/2024$3.21$3.11
-3.12%		$3.23$3.09213,823 shs$225.76 million
10/23/2024$3.23$3.21
-0.62%		$3.26$3.13309,722 shs$226.10 million
10/22/2024$3.35$3.23
-3.58%		$3.40$3.082.61 million shs$227.51 million
10/21/2024$3.12$3.35
+7.37%		$3.44$3.161.59 million shs$243.18 million
10/18/2024$3.12$3.12$3.14$3.04290,212 shs$219.76 million
10/17/2024$3.20$3.12
-2.50%		$3.33$3.10317,816 shs$226.48 million
10/16/2024$3.18$3.20
+0.63%		$3.29$3.11460,007 shs$225.39 million
10/15/2024$3.18$3.18$3.31$3.08153,456 shs$223.98 million
10/14/2024$3.12$3.18
+1.92%		$3.22$3.09310,310 shs$223.98 million
10/11/2024$3.00$3.12
+4.00%		$3.18$2.99208,497 shs$226.48 million
10/10/2024$2.99$3.00
+0.33%		$3.12$2.88304,142 shs$211.31 million
10/09/2024$3.15$2.99
-5.08%		$3.16$2.99139,966 shs$217.04 million
10/08/2024$2.88$3.15
+9.38%		$3.18$2.83436,338 shs$221.87 million
10/07/2024$3.02$2.88
-4.64%		$3.01$2.86123,885 shs$202.85 million
10/04/2024$3.02$3.02$3.07$2.77382,277 shs$212.71 million
10/03/2024$3.19$3.02
-5.33%		$3.19$2.97188,485 shs$212.71 million
10/02/2024$3.11$3.19
+2.57%		$3.28$3.01282,015 shs$224.69 million
10/01/2024$3.34$3.11
-6.89%		$3.36$3.08393,137 shs$225.76 million
09/30/2024$3.33$3.34
+0.30%		$3.37$3.00246,724 shs$235.25 million
09/27/2024$3.15$3.33
+5.71%		$3.50$3.11419,467 shs$241.73 million
09/26/2024$3.08$3.15
+2.27%		$3.16$2.941.82 million shs$228.66 million
09/25/2024$3.17$3.08
-2.84%		$3.26$3.05394,867 shs$223.58 million
09/24/2024$3.30$3.17
-3.94%		$3.31$3.03402,313 shs$223.28 million
09/23/2024$3.44$3.30
-4.07%		$3.47$3.25206,592 shs$232.44 million
09/20/2024$3.50$3.44
-1.71%		$3.57$3.401.12 million shs$242.30 million
09/19/2024$3.41$3.50
+2.64%		$3.55$3.43482,203 shs$246.52 million
09/18/2024$3.33$3.41
+2.40%		$3.59$3.34315,382 shs$247.53 million
09/17/2024$3.51$3.33
-5.13%		$3.69$3.20435,897 shs$241.73 million
09/16/2024$3.37$3.51
+4.15%		$3.68$3.38720,365 shs$254.79 million
09/13/2024$3.30$3.37
+2.12%		$3.62$3.31441,799 shs$244.63 million
09/12/2024$3.30$3.30$3.40$3.29111,963 shs$239.55 million
09/11/2024$3.15$3.30
+4.76%		$3.40$3.09410,114 shs$239.55 million
09/10/2024$3.12$3.15
+0.96%		$3.24$3.01235,533 shs$221.87 million
09/09/2024$2.95$3.12
+5.76%		$3.18$2.99480,262 shs$219.76 million
09/06/2024$3.10$2.95
-4.84%		$3.10$2.9371,463 shs$207.78 million
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
09/05/2024$2.95$3.10
+5.08%		$3.20$2.91281,727 shs$218.35 million
09/04/2024$2.97$2.95
-0.67%		$3.15$2.94155,963 shs$214.14 million
09/03/2024$3.16$2.97
-6.01%		$3.19$2.96117,189 shs$215.59 million
09/02/2024$3.16$3.16$3.17$2.91289,400 shs$229.38 million
08/30/2024$2.91$3.16
+8.59%		$3.17$2.91289,419 shs$229.38 million
08/29/2024$2.95$2.91
-1.36%		$3.00$2.83110,076 shs$211.24 million
08/28/2024$2.91$2.95
+1.37%		$2.97$2.88188,829 shs$207.78 million
08/27/2024$2.98$2.91
-2.35%		$3.00$2.8655,888 shs$204.97 million
08/26/2024$2.99$2.98
-0.33%		$3.08$2.9288,582 shs$209.90 million
08/23/2024$2.76$2.99
+8.33%		$3.00$2.75179,545 shs$210.60 million
08/22/2024$2.81$2.76
-1.78%		$2.89$2.7453,299 shs$194.40 million
08/21/2024$2.85$2.81
-1.40%		$2.87$2.6884,389 shs$203.98 million
08/20/2024$2.97$2.85
-4.04%		$2.94$2.7472,147 shs$200.74 million
08/19/2024$2.77$2.97
+7.22%		$3.05$2.84144,699 shs$209.19 million
08/16/2024$2.75$2.77
+0.73%		$2.80$2.6775,730 shs$195.11 million
08/15/2024$2.61$2.75
+5.36%		$2.82$2.6295,341 shs$193.70 million
08/14/2024$2.70$2.61
-3.33%		$2.75$2.58200,811 shs$183.84 million
08/13/2024$2.73$2.70
-1.10%		$2.88$2.6644,493 shs$190.17 million
08/12/2024$2.86$2.73
-4.55%		$2.91$2.7066,279 shs$192.27 million
08/09/2024$2.80$2.86
+2.14%		$3.05$2.8271,789 shs$201.43 million
08/08/2024$2.59$2.80
+8.11%		$2.83$2.58133,420 shs$197.22 million
08/07/2024$2.61$2.59
-0.77%		$2.70$2.50126,096 shs$182.41 million
08/06/2024$2.61$2.61$2.82$2.52132,776 shs$183.82 million
08/05/2024$2.88$2.61
-9.22%		$2.74$2.57209,334 shs$183.82 million
08/02/2024$3.10$2.88
-7.10%		$3.06$2.75210,539 shs$202.84 million
08/01/2024$3.18$3.10
-2.52%		$3.18$2.96210,775 shs$218.33 million
07/31/2024$3.18$3.18$3.30$3.11161,968 shs$223.97 million
07/30/2024$3.15$3.18
+0.95%		$3.27$3.07105,906 shs$223.98 million

Related Companies

This page (NASDAQ:TRVI) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
“Buffett Indicator” Predicts 62% Stock Market Crash
The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.
Behind the Markets | Sponsored
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored
Gold at $2,600... But This Stock Gives You More for Under $20
Gold just soared over $2,600 an ounce. But what if I told you there's a way to get exposure to MORE than an...
Monument Traders Alliance | Sponsored
CNBC’s ‘Prophet’ issues urgent Fed warning
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored