⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGM

TRVI

Trevi Therapeutics, Inc.

Healthcare · Biotechnology

16.64USD

-0.1800 (-1.07%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Trevi Therapeutics, Inc.
High
19.50
on 07/07/26
Low
7.60
on 09/08/25
Average
13.2109
1.84mm
Net Chg
9.22
+121.32%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2616.821,485,100
Fr 09/04/2617.26856,700
Th 09/03/2617.061,427,900
We 09/02/2617.051,350,100
Tu 09/01/2616.57945,050
Mo 08/31/2616.601,872,415
Fr 08/28/2616.791,972,018
Th 08/27/2617.961,231,223
We 08/26/2617.921,207,760
Tu 08/25/2617.952,138,730
Mo 08/24/2618.081,229,865
Fr 08/21/2617.961,135,900
Th 08/20/2618.251,249,700
We 08/19/2618.811,977,400
Tu 08/18/2618.841,747,800
Mo 08/17/2618.48867,400
Fr 08/14/2618.461,389,700
Th 08/13/2618.152,079,800
We 08/12/2617.731,226,900
Tu 08/11/2617.801,322,200
Mo 08/10/2617.801,024,000
Fr 08/07/2618.512,194,700
DateLast PriceVolume
Th 08/06/2618.501,961,100
We 08/05/2618.651,501,900
Tu 08/04/2618.752,484,600
Mo 08/03/2617.901,255,600
Fr 07/31/2618.251,350,300
Th 07/30/2618.401,515,300
We 07/29/2618.091,428,400
Tu 07/28/2618.431,667,000
Mo 07/27/2618.121,762,200
DateLast PriceVolume
Tu 07/07/2619.505,526,500
Mo 07/06/2617.952,369,200
Th 07/02/2617.932,206,600
We 07/01/2617.613,050,800
Tu 06/30/2618.653,102,700
Mo 06/29/2618.632,889,000
Fr 06/26/2618.156,901,800
Th 06/25/2618.003,596,700
We 06/24/2617.52
DateLast PriceVolume
We 06/03/2613.45720,200
Tu 06/02/2613.50925,900
Mo 06/01/2613.951,125,100
Fr 05/29/2614.141,006,300
Th 05/28/2614.45922,500
We 05/27/2614.45773,500
Tu 05/26/2614.381,077,400
Fr 05/22/2614.131,323,200
Th 05/21/2614.16
DateLast PriceVolume
Fr 05/01/2613.871,138,200
Th 04/30/2613.762,858,200
We 04/29/2613.821,585,000
Tu 04/28/2613.841,161,900
Mo 04/27/2614.271,276,800
Fr 04/24/2614.41970,300
Th 04/23/2614.191,790,000
We 04/22/2614.801,340,000
Tu 04/21/2614.622,309,900
DateLast PriceVolume
Tu 03/31/2611.931,030,400
Mo 03/30/2611.19963,200
Fr 03/27/2611.331,429,500
Th 03/26/2611.801,384,900
We 03/25/2611.441,137,300
Tu 03/24/2610.641,323,900
Mo 03/23/2610.762,050,700
Fr 03/20/2610.612,296,900
Th 03/19/2610.70
DateLast PriceVolume
Fr 02/27/2611.921,305,100
Th 02/26/2611.521,024,500
We 02/25/2611.361,016,600
Tu 02/24/2611.281,124,900
Mo 02/23/2611.101,006,500
Fr 02/20/2610.641,424,500
Th 02/19/2610.561,323,700
We 02/18/2610.191,462,400
Tu 02/17/2610.151,174,000
DateLast PriceVolume
Tu 01/27/2610.962,622,000
Mo 01/26/2610.151,481,200
Fr 01/23/269.991,278,000
Th 01/22/2610.942,410,900
We 01/21/2610.301,063,200
Tu 01/20/2610.421,680,700
Fr 01/16/2610.481,159,800
Th 01/15/2610.761,055,300
We 01/14/2611.44
DateLast PriceVolume
Tu 12/23/2512.82857,000
Mo 12/22/2512.741,073,900
Fr 12/19/2513.013,653,800
Th 12/18/2512.191,332,500
We 12/17/2512.112,095,000
Tu 12/16/2512.412,487,800
Mo 12/15/2512.612,396,100
Fr 12/12/2512.771,935,900
Th 12/11/2513.17
DateLast PriceVolume
Th 11/20/2510.651,683,200
We 11/19/2511.041,899,500
Tu 11/18/2511.312,255,200
Mo 11/17/2511.352,149,800
Fr 11/14/2511.371,474,200
Th 11/13/2511.461,400,000
We 11/12/2511.851,756,000
Tu 11/11/2512.101,154,100
Mo 11/10/2511.671,506,600
DateLast PriceVolume
Tu 10/21/2510.651,220,100
Mo 10/20/2510.691,841,800
Fr 10/17/2510.361,558,200
Th 10/16/2510.632,356,100
We 10/15/2510.622,180,000
Tu 10/14/2510.192,566,500
Mo 10/13/259.711,557,300
Fr 10/10/259.991,419,100
Th 10/09/259.92
DateLast PriceVolume
Fr 09/19/258.158,231,200
Th 09/18/258.541,629,200
We 09/17/257.981,183,900
Tu 09/16/257.962,975,800
Mo 09/15/258.063,148,100
Fr 09/12/258.253,621,500
Th 09/11/259.755,358,400
We 09/10/259.627,359,600
Tu 09/09/258.425,811,300
Fr 07/24/2617.531,652,400
Th 07/23/2617.182,375,400
We 07/22/2617.361,296,700
Tu 07/21/2618.182,243,400
Mo 07/20/2616.773,055,400
Fr 07/17/2619.078,311,800
Th 07/16/2617.363,119,700
We 07/15/2618.151,910,600
Tu 07/14/2617.912,525,100
Mo 07/13/2616.524,239,000
Fr 07/10/2617.841,027,100
Th 07/09/2618.401,549,300
We 07/08/2618.592,555,300
3,860,300
Tu 06/23/2617.383,279,500
Mo 06/22/2617.712,460,700
Th 06/18/2617.212,960,000
We 06/17/2616.372,675,600
Tu 06/16/2615.403,430,100
Mo 06/15/2614.661,351,100
Fr 06/12/2614.211,513,500
Th 06/11/2613.46641,900
We 06/10/2613.40931,500
Tu 06/09/2613.591,318,600
Mo 06/08/2613.50697,500
Fr 06/05/2613.33729,300
Th 06/04/2613.93877,500
957,400
We 05/20/2613.881,262,800
Tu 05/19/2613.241,216,400
Mo 05/18/2613.431,410,100
Fr 05/15/2614.20896,400
Th 05/14/2615.081,311,800
We 05/13/2615.272,144,300
Tu 05/12/2614.761,128,200
Mo 05/11/2614.881,131,700
Fr 05/08/2614.501,990,600
Th 05/07/2614.052,118,900
We 05/06/2614.261,729,200
Tu 05/05/2614.661,020,400
Mo 05/04/2614.382,380,400
Mo 04/20/2615.403,871,100
Fr 04/17/2615.237,258,600
Th 04/16/2614.541,022,700
We 04/15/2614.27743,700
Tu 04/14/2614.041,434,700
Mo 04/13/2613.33869,600
Fr 04/10/2613.19973,500
Th 04/09/2613.301,136,000
We 04/08/2613.071,077,400
Tu 04/07/2613.101,446,200
Mo 04/06/2612.811,804,300
Th 04/02/2611.941,218,900
We 04/01/2611.581,419,800
1,243,300
We 03/18/2610.691,764,500
Tu 03/17/2611.191,019,400
Mo 03/16/2611.16893,600
Fr 03/13/2611.01984,200
Th 03/12/2611.201,011,500
We 03/11/2611.94779,300
Tu 03/10/2611.761,605,400
Mo 03/09/2611.701,863,000
Fr 03/06/2613.301,113,600
Th 03/05/2613.081,462,600
We 03/04/2612.922,099,700
Tu 03/03/2612.261,402,900
Mo 03/02/2612.571,451,600
Fr 02/13/2610.40848,400
Th 02/12/2610.94981,900
We 02/11/2611.051,579,900
Tu 02/10/2611.251,091,300
Mo 02/09/2611.101,012,600
Fr 02/06/2611.461,595,000
Th 02/05/2610.941,678,100
We 02/04/2611.451,540,200
Tu 02/03/2611.482,060,900
Mo 02/02/2610.961,124,400
Fr 01/30/2610.471,287,600
Th 01/29/2610.691,118,000
We 01/28/2610.511,928,200
1,315,200
Tu 01/13/2611.291,061,200
Mo 01/12/2611.29834,500
Fr 01/09/2611.181,371,900
Th 01/08/2611.211,299,100
We 01/07/2611.712,457,200
Tu 01/06/2610.982,044,900
Mo 01/05/2611.361,404,800
Fr 01/02/2611.891,525,900
We 12/31/2512.52974,300
Tu 12/30/2512.561,374,000
Mo 12/29/2512.82799,100
Fr 12/26/2512.851,199,000
We 12/24/2512.97690,600
2,707,200
We 12/10/2514.174,584,500
Tu 12/09/2512.991,428,500
Mo 12/08/2512.981,868,900
Fr 12/05/2513.472,645,500
Th 12/04/2513.472,804,600
We 12/03/2513.702,471,500
Tu 12/02/2513.353,698,500
Mo 12/01/2513.303,025,800
Fr 11/28/2513.191,328,400
We 11/26/2513.295,476,800
Tu 11/25/2511.361,266,300
Mo 11/24/2511.412,216,400
Fr 11/21/2510.991,269,400
Fr 11/07/2511.01991,300
Th 11/06/2511.012,774,300
We 11/05/2510.641,760,800
Tu 11/04/2510.861,025,500
Mo 11/03/2510.701,514,500
Fr 10/31/2511.661,901,500
Th 10/30/2511.171,304,000
We 10/29/2510.581,032,200
Tu 10/28/2510.531,504,100
Mo 10/27/2510.501,134,900
Fr 10/24/2510.511,113,200
Th 10/23/2510.651,216,300
We 10/22/2510.891,544,200
2,254,100
We 10/08/259.821,215,200
Tu 10/07/259.551,386,800
Mo 10/06/259.951,711,700
Fr 10/03/259.881,285,000
Th 10/02/259.561,632,200
We 10/01/259.401,731,000
Tu 09/30/259.152,754,500
Mo 09/29/258.951,511,000
Fr 09/26/258.771,520,000
Th 09/25/258.461,309,500
We 09/24/258.471,105,900
Tu 09/23/258.381,022,300
Mo 09/22/258.551,478,100
Mo 09/08/257.603,964,200