Trevi Therapeutics, Inc.(TRVI)
$11.94▲0.36 (3.11%)
Trevi Therapeutics, Inc.(TRVI)
NASDAQ
$11.94▲0.36 (3.11%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $11.51 | $12.28 | $11.27 | $11.94 | 1.22M |
| 4/1/2026 | $12.16 | $12.56 | $11.42 | $11.58 | 1.42M |
| 3/31/2026 | $11.36 | $12.07 | $11.34 | $11.93 | 1.03M |
| 3/30/2026 | $11.30 | $11.65 | $10.95 | $11.19 | 963,235 |
| 3/27/2026 | $11.69 | $11.97 | $11.01 | $11.33 | 1.43M |
| 3/26/2026 | $11.26 | $12.20 | $11.19 | $11.80 | 1.38M |
| 3/25/2026 | $10.83 | $11.74 | $10.70 | $11.44 | 1.14M |
| 3/24/2026 | $10.63 | $10.71 | $10.25 | $10.64 | 1.32M |
| 3/23/2026 | $10.96 | $11.00 | $10.40 | $10.76 | 2.05M |
| 3/20/2026 | $10.74 | $11.08 | $10.37 | $10.61 | 2.30M |
| 3/19/2026 | $10.75 | $10.85 | $10.47 | $10.70 | 1.24M |
| 3/18/2026 | $11.86 | $12.03 | $10.60 | $10.69 | 1.76M |
| 3/17/2026 | $11.16 | $11.28 | $10.94 | $11.19 | 1.02M |
| 3/16/2026 | $11.21 | $11.67 | $11.12 | $11.16 | 893,600 |
| 3/13/2026 | $11.22 | $11.42 | $10.86 | $11.01 | 984,200 |
| 3/12/2026 | $11.72 | $11.77 | $10.79 | $11.20 | 1.01M |
| 3/11/2026 | $11.76 | $12.15 | $11.60 | $11.94 | 779,305 |
| 3/10/2026 | $11.70 | $12.17 | $11.14 | $11.76 | 1.61M |
| 3/9/2026 | $12.86 | $13.29 | $11.56 | $11.70 | 1.86M |
| 3/6/2026 | $12.82 | $13.55 | $12.76 | $13.30 | 1.11M |
| 3/5/2026 | $12.70 | $13.24 | $12.66 | $13.08 | 1.46M |
| 3/4/2026 | $12.36 | $13.51 | $12.12 | $12.92 | 2.10M |
| 3/3/2026 | $12.12 | $12.55 | $11.92 | $12.26 | 1.40M |
| 3/2/2026 | $11.75 | $12.77 | $11.40 | $12.57 | 1.45M |
| 2/27/2026 | $11.36 | $11.95 | $11.31 | $11.92 | 1.31M |
| 2/26/2026 | $11.45 | $11.58 | $11.07 | $11.52 | 1.02M |
| 2/25/2026 | $11.38 | $11.74 | $11.35 | $11.36 | 1.02M |
| 2/24/2026 | $11.16 | $11.55 | $11.04 | $11.28 | 1.12M |
| 2/23/2026 | $10.67 | $11.17 | $10.51 | $11.10 | 1.01M |
| 2/20/2026 | $10.47 | $10.95 | $10.35 | $10.64 | 1.42M |
| 2/19/2026 | $10.13 | $10.57 | $9.82 | $10.56 | 1.32M |
| 2/18/2026 | $10.15 | $10.41 | $10.05 | $10.19 | 1.46M |
| 2/17/2026 | $10.43 | $10.59 | $10.11 | $10.15 | 1.17M |
| 2/13/2026 | $11.00 | $11.20 | $10.33 | $10.40 | 848,431 |
| 2/12/2026 | $11.09 | $11.30 | $10.79 | $10.94 | 981,900 |
| 2/11/2026 | $11.27 | $11.32 | $10.41 | $11.05 | 1.58M |
| 2/10/2026 | $11.12 | $11.40 | $10.76 | $11.25 | 1.09M |
| 2/9/2026 | $11.41 | $11.46 | $10.93 | $11.10 | 1.01M |
| 2/6/2026 | $11.19 | $11.81 | $11.01 | $11.46 | 1.60M |
| 2/5/2026 | $11.28 | $11.93 | $10.72 | $10.94 | 1.68M |
| 2/4/2026 | $11.54 | $11.57 | $11.14 | $11.45 | 1.54M |
| 2/3/2026 | $10.98 | $11.65 | $10.96 | $11.48 | 2.06M |
| 2/2/2026 | $10.53 | $11.13 | $10.42 | $10.96 | 1.12M |
| 1/30/2026 | $10.62 | $10.84 | $10.25 | $10.47 | 1.29M |
| 1/29/2026 | $10.51 | $10.90 | $10.35 | $10.69 | 1.12M |
| 1/28/2026 | $10.94 | $11.10 | $10.24 | $10.51 | 1.93M |
| 1/27/2026 | $10.16 | $11.00 | $9.85 | $10.96 | 2.62M |
| 1/26/2026 | $9.91 | $10.30 | $9.88 | $10.15 | 1.48M |
| 1/23/2026 | $10.89 | $11.09 | $9.97 | $9.99 | 1.28M |
| 1/22/2026 | $10.30 | $11.15 | $10.29 | $10.94 | 2.41M |
| 1/21/2026 | $10.50 | $10.74 | $10.17 | $10.30 | 1.06M |
| 1/20/2026 | $10.27 | $10.62 | $10.19 | $10.42 | 1.68M |
| 1/16/2026 | $10.80 | $10.93 | $10.46 | $10.48 | 1.16M |
| 1/15/2026 | $11.39 | $11.75 | $10.61 | $10.76 | 1.06M |
| 1/14/2026 | $11.26 | $11.78 | $11.08 | $11.44 | 1.32M |
| 1/13/2026 | $11.31 | $11.59 | $11.13 | $11.29 | 1.06M |
| 1/12/2026 | $11.15 | $11.36 | $10.99 | $11.29 | 834,500 |
| 1/9/2026 | $11.31 | $11.64 | $11.12 | $11.18 | 1.37M |
| 1/8/2026 | $11.70 | $11.78 | $10.98 | $11.21 | 1.30M |
| 1/7/2026 | $11.02 | $11.75 | $10.94 | $11.71 | 2.46M |
| 1/6/2026 | $11.39 | $11.81 | $10.58 | $10.98 | 2.04M |
| 1/5/2026 | $11.88 | $12.00 | $11.20 | $11.36 | 1.40M |