S&P 500   4,957.13 (-1.08%)
DOW   37,869.42 (+0.25%)
QQQ   415.59 (-1.85%)
AAPL   164.79 (-1.35%)
MSFT   399.03 (-1.30%)
META   480.43 (-4.26%)
GOOGL   153.65 (-1.51%)
AMZN   174.04 (-2.89%)
TSLA   147.27 (-1.77%)
NVDA   778.40 (-8.07%)
AMD   146.30 (-5.66%)
NIO   3.80 (-5.00%)
BABA   68.93 (+0.07%)
T   16.48 (+0.92%)
F   12.07 (+0.08%)
MU   106.32 (-5.01%)
GE   148.44 (-2.94%)
CGC   8.03 (+2.55%)
DIS   112.25 (-0.16%)
AMC   3.17 (+8.56%)
PFE   25.89 (+1.97%)
PYPL   61.86 (-0.39%)
XOM   119.71 (+1.00%)
S&P 500   4,957.13 (-1.08%)
DOW   37,869.42 (+0.25%)
QQQ   415.59 (-1.85%)
AAPL   164.79 (-1.35%)
MSFT   399.03 (-1.30%)
META   480.43 (-4.26%)
GOOGL   153.65 (-1.51%)
AMZN   174.04 (-2.89%)
TSLA   147.27 (-1.77%)
NVDA   778.40 (-8.07%)
AMD   146.30 (-5.66%)
NIO   3.80 (-5.00%)
BABA   68.93 (+0.07%)
T   16.48 (+0.92%)
F   12.07 (+0.08%)
MU   106.32 (-5.01%)
GE   148.44 (-2.94%)
CGC   8.03 (+2.55%)
DIS   112.25 (-0.16%)
AMC   3.17 (+8.56%)
PFE   25.89 (+1.97%)
PYPL   61.86 (-0.39%)
XOM   119.71 (+1.00%)
S&P 500   4,957.13 (-1.08%)
DOW   37,869.42 (+0.25%)
QQQ   415.59 (-1.85%)
AAPL   164.79 (-1.35%)
MSFT   399.03 (-1.30%)
META   480.43 (-4.26%)
GOOGL   153.65 (-1.51%)
AMZN   174.04 (-2.89%)
TSLA   147.27 (-1.77%)
NVDA   778.40 (-8.07%)
AMD   146.30 (-5.66%)
NIO   3.80 (-5.00%)
BABA   68.93 (+0.07%)
T   16.48 (+0.92%)
F   12.07 (+0.08%)
MU   106.32 (-5.01%)
GE   148.44 (-2.94%)
CGC   8.03 (+2.55%)
DIS   112.25 (-0.16%)
AMC   3.17 (+8.56%)
PFE   25.89 (+1.97%)
PYPL   61.86 (-0.39%)
XOM   119.71 (+1.00%)
S&P 500   4,957.13 (-1.08%)
DOW   37,869.42 (+0.25%)
QQQ   415.59 (-1.85%)
AAPL   164.79 (-1.35%)
MSFT   399.03 (-1.30%)
META   480.43 (-4.26%)
GOOGL   153.65 (-1.51%)
AMZN   174.04 (-2.89%)
TSLA   147.27 (-1.77%)
NVDA   778.40 (-8.07%)
AMD   146.30 (-5.66%)
NIO   3.80 (-5.00%)
BABA   68.93 (+0.07%)
T   16.48 (+0.92%)
F   12.07 (+0.08%)
MU   106.32 (-5.01%)
GE   148.44 (-2.94%)
CGC   8.03 (+2.55%)
DIS   112.25 (-0.16%)
AMC   3.17 (+8.56%)
PFE   25.89 (+1.97%)
PYPL   61.86 (-0.39%)
XOM   119.71 (+1.00%)
Free Trial

Trevi Therapeutics (TRVI) Stock Chart & Stock Price History

→ Strange new buyer driving up gold (From Stansberry Research) (Ad)
Free TRVI Stock Alerts
$2.68
-0.01 (-0.37%)
(As of 02:31 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Trevi Therapeutics Stock Price Performance

5 Day
Performance
-8.22%
1 Month
Performance
-22.54%
3 Month
Performance
+98.52%
6 Month
Performance
+49.72%
Year-To-Date
Performance
+100.00%
1 Year
Performance
+8.94%
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 DTI
Biden’s $374B Giveaway Into This Sector
Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here
Click here for the full story

TRVI Stock Chart for Friday, April, 19, 2024

TRVI Chart by TradingView

Trevi Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden’s $374B Giveaway Into This Sector (Ad)

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story
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
02/16/2024$2.38$2.73
+14.71%		$2.80$2.251.34 million shs$174.34 million
02/15/2024$2.12$2.38
+12.26%		$2.40$2.13915,250 shs$151.98 million
02/14/2024$1.84$2.12
+15.22%		$2.15$1.88502,476 shs$135.38 million
02/13/2024$1.77$1.84
+3.95%		$1.88$1.69258,899 shs$117.50 million
02/12/2024$1.64$1.77
+7.93%		$1.79$1.65246,561 shs$113.03 million
02/09/2024$1.51$1.64
+8.61%		$1.66$1.52113,964 shs$96.43 million
02/08/2024$1.47$1.51
+2.72%		$1.54$1.39157,564 shs$96.43 million
02/07/2024$1.46$1.47
+0.68%		$1.49$1.44106,118 shs$93.87 million
02/06/2024$1.40$1.46
+4.29%		$1.47$1.4086,833 shs$93.24 million
02/05/2024$1.39$1.40
+0.72%		$1.47$1.39175,386 shs$89.40 million
02/02/2024$1.39$1.39$1.48$1.35188,141 shs$88.77 million
02/01/2024$1.42$1.39
-2.11%		$1.52$1.3798,623 shs$88.77 million
01/31/2024$1.52$1.42
-6.58%		$1.54$1.4284,501 shs$90.68 million
01/30/2024$1.59$1.52
-4.40%		$1.61$1.5044,257 shs$97.07 million
01/29/2024$1.56$1.59
+1.92%		$1.63$1.50135,245 shs$101.54 million
01/26/2024$1.33$1.56
+17.29%		$1.64$1.34447,514 shs$99.62 million
01/25/2024$1.34$1.33
-0.37%		$1.38$1.31105,125 shs$84.93 million
01/24/2024$1.35$1.34
-1.11%		$1.38$1.33103,786 shs$85.25 million
01/23/2024$1.31$1.35
+3.05%		$1.36$1.30172,680 shs$86.21 million
01/22/2024$1.35$1.31
-2.96%		$1.37$1.27242,553 shs$83.66 million
01/19/2024$1.36$1.35
-0.74%		$1.40$1.34105,609 shs$86.21 million
01/18/2024$1.35$1.36
+0.74%		$1.39$1.3584,907 shs$86.85 million

Related Companies:
This page (NASDAQ:TRVI) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
The “Perfect Storm” for Gold
Gold Safe Exchange
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Biden’s $374B Giveaway Into This Sector
DTI
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative
The #1 Crypto for 2024
InvestorPlace
SHOCKING Crypto Leak…
Crypto 101 Media
My biggest AI fear
Paradigm Press