-
5 DAY PERFORMANCE
-9.58% -
1 MONTH PERFORMANCE
-2.58% -
3 MONTH PERFORMANCE
+17.05% -
6 MONTH PERFORMANCE
-1.63% -
YEAR-TO-DATE PERFORMANCE
+125.37% -
1 YEAR PERFORMANCE
+47.32%
Trevi Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.95 | $3.02 (2.37%) | $3.07 | $2.77 | 382,277 | $305.15 M |
| 10/03/2024 | $3.19 | $3.02 (-5.33%) | $3.19 | $2.97 | 188,844 | $305.15 M |
| 10/02/2024 | $3.11 | $3.19 (2.57%) | $3.28 | $3.01 | 282,115 | $322.32 M |
| 10/01/2024 | $3.36 | $3.11 (-7.44%) | $3.36 | $3.08 | 393,176 | $314.24 M |
| 09/30/2024 | $3.32 | $3.34 (0.6%) | $3.38 | $3.00 | 246,724 | $337.48 M |
| 09/27/2024 | $3.15 | $3.33 (5.71%) | $3.50 | $3.11 | 419,500 | $336.47 M |
| 09/26/2024 | $3.13 | $3.15 (0.64%) | $3.16 | $2.94 | 1.82 M | $318.28 M |
| 09/25/2024 | $3.17 | $3.08 (-2.84%) | $3.26 | $3.05 | 394,900 | $311.21 M |
| 09/24/2024 | $3.31 | $3.17 (-4.23%) | $3.31 | $3.03 | 402,700 | $320.30 M |
| 09/23/2024 | $3.43 | $3.30 (-3.79%) | $3.47 | $3.25 | 206,667 | $333.44 M |
| 09/20/2024 | $3.51 | $3.44 (-1.99%) | $3.57 | $3.40 | 1.12 M | $347.58 M |
| 09/19/2024 | $3.54 | $3.50 (-1.13%) | $3.55 | $3.43 | 482,203 | $353.65 M |
| 09/18/2024 | $3.34 | $3.41 (2.1%) | $3.59 | $3.34 | 315,400 | $344.55 M |
| 09/17/2024 | $3.57 | $3.33 (-6.72%) | $3.69 | $3.20 | 436,022 | $336.47 M |
| 09/16/2024 | $3.42 | $3.51 (2.63%) | $3.68 | $3.38 | 720,400 | $354.66 M |
| 09/13/2024 | $3.36 | $3.37 (0.3%) | $3.62 | $3.31 | 442,100 | $340.51 M |
| 09/12/2024 | $3.30 | $3.30 (0%) | $3.40 | $3.29 | 112,000 | $333.44 M |
| 09/11/2024 | $3.13 | $3.30 (5.43%) | $3.40 | $3.09 | 410,114 | $333.44 M |
| 09/10/2024 | $3.14 | $3.15 (0.32%) | $3.24 | $3.01 | 235,533 | $318.28 M |
| 09/09/2024 | $3.00 | $3.12 (4%) | $3.18 | $2.99 | 480,300 | $315.25 M |
| 09/06/2024 | $3.10 | $2.95 (-4.84%) | $3.10 | $2.93 | 71,500 | $298.07 M |
| 09/05/2024 | $2.98 | $3.10 (4.03%) | $3.20 | $2.91 | 282,000 | $313.23 M |
| 09/04/2024 | $2.97 | $2.95 (-0.67%) | $3.15 | $2.94 | 156,233 | $298.07 M |
| 09/03/2024 | $3.10 | $2.97 (-4.19%) | $3.19 | $2.96 | 117,200 | $300.09 M |
| 08/30/2024 | $3.09 | $3.16 (2.27%) | $3.17 | $2.91 | 289,420 | $319.29 M |
| 08/29/2024 | $2.98 | $2.91 (-2.35%) | $3.00 | $2.83 | 110,100 | $294.03 M |
| 08/28/2024 | $2.91 | $2.95 (1.37%) | $2.97 | $2.88 | 188,829 | $298.07 M |
| 08/27/2024 | $2.98 | $2.91 (-2.35%) | $3.00 | $2.86 | 55,900 | $294.03 M |
| 08/26/2024 | $3.04 | $2.98 (-1.97%) | $3.08 | $2.92 | 88,708 | $301.10 M |
| 08/23/2024 | $2.75 | $2.99 (8.73%) | $3.00 | $2.75 | 179,600 | $302.11 M |
| 08/22/2024 | $2.83 | $2.76 (-2.47%) | $2.89 | $2.74 | 53,300 | $278.87 M |
| 08/21/2024 | $2.86 | $2.81 (-1.75%) | $2.87 | $2.68 | 84,800 | $283.93 M |
| 08/20/2024 | $2.94 | $2.85 (-3.06%) | $2.94 | $2.74 | 72,147 | $287.97 M |
| 08/19/2024 | $2.99 | $2.97 (-0.67%) | $3.05 | $2.84 | 144,902 | $300.09 M |
| 08/16/2024 | $2.75 | $2.77 (0.73%) | $2.80 | $2.67 | 75,752 | $279.89 M |
| 08/15/2024 | $2.72 | $2.75 (1.1%) | $2.82 | $2.62 | 95,342 | $277.86 M |
| 08/14/2024 | $2.75 | $2.61 (-5.09%) | $2.75 | $2.58 | 200,811 | $263.72 M |
| 08/13/2024 | $2.73 | $2.70 (-1.1%) | $2.88 | $2.66 | 44,500 | $272.81 M |
| 08/12/2024 | $2.91 | $2.73 (-6.19%) | $2.91 | $2.70 | 66,435 | $275.84 M |
| 08/09/2024 | $2.82 | $2.86 (1.42%) | $3.05 | $2.82 | 71,800 | $288.98 M |
| 08/08/2024 | $2.64 | $2.80 (6.06%) | $2.83 | $2.58 | 133,521 | $282.92 M |
| 08/07/2024 | $2.63 | $2.59 (-1.52%) | $2.70 | $2.50 | 126,100 | $261.70 M |
| 08/06/2024 | $2.63 | $2.61 (-0.76%) | $2.82 | $2.52 | 132,800 | $263.72 M |
| 08/05/2024 | $2.70 | $2.61 (-3.33%) | $2.74 | $2.57 | 209,340 | $259.74 M |
| 08/02/2024 | $2.91 | $2.88 (-1.03%) | $3.06 | $2.75 | 210,539 | $286.61 M |
| 08/01/2024 | $3.18 | $3.10 (-2.52%) | $3.18 | $2.96 | 210,895 | $308.50 M |
| 07/31/2024 | $3.19 | $3.18 (-0.31%) | $3.30 | $3.11 | 162,426 | $316.46 M |
| 07/30/2024 | $3.15 | $3.18 (0.95%) | $3.28 | $3.07 | 105,906 | $316.46 M |
| 07/29/2024 | $3.25 | $3.15 (-3.08%) | $3.27 | $3.10 | 197,410 | $313.48 M |
| 07/26/2024 | $3.23 | $3.25 (0.62%) | $3.39 | $3.12 | 149,600 | $323.43 M |
| 07/25/2024 | $2.98 | $3.17 (6.38%) | $3.23 | $2.95 | 263,600 | $315.47 M |
| 07/24/2024 | $2.94 | $2.97 (1.02%) | $3.05 | $2.86 | 227,818 | $295.57 M |
| 07/23/2024 | $2.81 | $2.96 (5.34%) | $2.98 | $2.73 | 201,600 | $294.57 M |
| 07/22/2024 | $2.79 | $2.81 (0.72%) | $2.85 | $2.71 | 241,225 | $279.64 M |
| 07/19/2024 | $2.68 | $2.78 (3.73%) | $2.81 | $2.67 | 521,172 | $276.66 M |
| 07/18/2024 | $2.83 | $2.66 (-6.01%) | $2.91 | $2.64 | 189,671 | $264.72 M |
| 07/17/2024 | $2.84 | $2.84 (0%) | $2.90 | $2.75 | 125,698 | $282.63 M |
| 07/16/2024 | $2.92 | $2.90 (-0.68%) | $2.95 | $2.80 | 202,356 | $288.60 M |
| 07/15/2024 | $2.86 | $2.85 (-0.35%) | $2.98 | $2.82 | 142,114 | $283.62 M |
| 07/12/2024 | $2.98 | $2.80 (-6.04%) | $2.98 | $2.80 | 139,530 | $278.65 M |
| 07/11/2024 | $2.79 | $2.81 (0.72%) | $2.85 | $2.70 | 244,918 | $279.64 M |
| 07/10/2024 | $2.69 | $2.65 (-1.49%) | $2.73 | $2.59 | 590,393 | $263.72 M |
| 07/09/2024 | $2.70 | $2.67 (-1.11%) | $2.80 | $2.59 | 126,114 | $265.71 M |
| 07/08/2024 | $2.59 | $2.72 (5.02%) | $2.77 | $2.59 | 62,838 | $270.69 M |
| 07/05/2024 | $2.67 | $2.58 (-3.37%) | $2.67 | $2.42 | 105,556 | $256.75 M |