Trevi Therapeutics, Inc. - Common Stock (TRVI)
5.9650
-0.2550 (-4.10%)
NASDAQ · Last Trade: Apr 6th, 10:58 AM EDT
Historical Prices For Trevi Therapeutics, Inc. - Common Stock (TRVI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.95 | 6.07 | 5.78 | 5.96 | 1,474,395 | 5.96 |
| 4/03/2025 | 6.04 | 6.25 | 5.85 | 6.22 | 1,058,488 | 6.22 |
| 4/02/2025 | 5.90 | 6.40 | 5.78 | 6.28 | 1,259,506 | 6.28 |
| 4/01/2025 | 6.13 | 6.23 | 5.65 | 6.01 | 2,740,679 | 6.01 |
| 3/31/2025 | 6.25 | 6.50 | 6.10 | 6.29 | 2,562,741 | 6.29 |
| 3/28/2025 | 6.52 | 6.68 | 6.36 | 6.50 | 944,499 | 6.50 |
| 3/27/2025 | 6.47 | 6.56 | 6.37 | 6.53 | 1,177,501 | 6.53 |
| 3/26/2025 | 6.58 | 6.69 | 6.39 | 6.47 | 1,060,308 | 6.47 |
| 3/25/2025 | 6.44 | 6.79 | 6.37 | 6.61 | 1,053,008 | 6.61 |
| 3/24/2025 | 6.33 | 6.52 | 6.22 | 6.40 | 1,171,073 | 6.40 |
| 3/21/2025 | 6.52 | 6.62 | 6.37 | 6.47 | 3,742,647 | 6.47 |
| 3/20/2025 | 6.75 | 6.79 | 6.60 | 6.61 | 1,061,012 | 6.61 |
| 3/19/2025 | 6.98 | 6.98 | 6.60 | 6.81 | 1,734,152 | 6.81 |
| 3/18/2025 | 6.70 | 7.14 | 6.40 | 6.56 | 2,490,147 | 6.56 |
| 3/17/2025 | 6.73 | 6.73 | 6.38 | 6.54 | 1,951,115 | 6.54 |
| 3/14/2025 | 6.29 | 6.78 | 6.28 | 6.75 | 1,920,132 | 6.75 |
| 3/13/2025 | 6.30 | 6.36 | 6.02 | 6.29 | 1,071,931 | 6.29 |
| 3/12/2025 | 6.30 | 6.49 | 5.98 | 6.30 | 1,761,337 | 6.30 |
| 3/11/2025 | 6.17 | 6.58 | 5.80 | 6.30 | 4,655,375 | 6.30 |
| 3/10/2025 | 6.59 | 7.39 | 5.70 | 6.07 | 57,681,742 | 6.07 |
| 3/07/2025 | 4.29 | 4.55 | 4.24 | 4.30 | 1,067,592 | 4.30 |
| 3/06/2025 | 4.33 | 4.47 | 4.29 | 4.29 | 715,150 | 4.29 |
| 3/05/2025 | 4.56 | 4.59 | 4.24 | 4.39 | 644,655 | 4.39 |
| 3/04/2025 | 4.34 | 4.52 | 4.22 | 4.44 | 1,115,376 | 4.44 |
| 3/03/2025 | 4.53 | 4.59 | 4.25 | 4.26 | 833,344 | 4.26 |
| 2/28/2025 | 4.49 | 4.70 | 4.17 | 4.52 | 767,629 | 4.52 |
| 2/27/2025 | 4.49 | 4.79 | 4.36 | 4.50 | 867,600 | 4.50 |
| 2/26/2025 | 4.41 | 4.71 | 4.39 | 4.51 | 571,024 | 4.51 |
| 2/25/2025 | 4.31 | 4.54 | 4.09 | 4.52 | 1,126,313 | 4.52 |
| 2/24/2025 | 4.73 | 4.73 | 4.29 | 4.31 | 1,767,721 | 4.31 |
| 2/21/2025 | 5.00 | 5.05 | 4.55 | 4.60 | 1,897,190 | 4.60 |
| 2/20/2025 | 4.78 | 4.89 | 4.56 | 4.80 | 3,597,142 | 4.80 |
| 2/19/2025 | 4.22 | 4.59 | 4.11 | 4.57 | 849,219 | 4.57 |
| 2/18/2025 | 4.05 | 4.29 | 3.96 | 4.22 | 969,964 | 4.22 |
| 2/14/2025 | 4.04 | 4.13 | 3.93 | 4.07 | 682,031 | 4.07 |
| 2/13/2025 | 4.10 | 4.14 | 3.94 | 4.01 | 324,405 | 4.01 |
| 2/12/2025 | 3.90 | 4.08 | 3.77 | 4.05 | 248,339 | 4.05 |
| 2/11/2025 | 3.98 | 4.04 | 3.79 | 3.96 | 564,725 | 3.96 |
| 2/10/2025 | 4.23 | 4.30 | 4.01 | 4.06 | 491,300 | 4.06 |
| 2/07/2025 | 4.25 | 4.35 | 4.13 | 4.24 | 484,591 | 4.24 |
| 2/06/2025 | 4.23 | 4.28 | 4.13 | 4.26 | 266,668 | 4.26 |
| 2/05/2025 | 4.09 | 4.27 | 4.08 | 4.21 | 927,054 | 4.21 |
| 2/04/2025 | 4.22 | 4.27 | 4.01 | 4.08 | 312,481 | 4.08 |
| 2/03/2025 | 3.91 | 4.29 | 3.87 | 4.22 | 836,887 | 4.22 |
| 1/31/2025 | 3.90 | 3.97 | 3.81 | 3.94 | 383,085 | 3.94 |
| 1/30/2025 | 3.95 | 4.04 | 3.82 | 3.90 | 393,908 | 3.90 |
| 1/29/2025 | 3.93 | 3.99 | 3.82 | 3.86 | 393,725 | 3.86 |
| 1/28/2025 | 3.98 | 4.07 | 3.83 | 3.95 | 481,061 | 3.95 |
| 1/27/2025 | 3.86 | 3.99 | 3.84 | 3.97 | 286,079 | 3.97 |
| 1/24/2025 | 4.05 | 4.05 | 3.81 | 3.91 | 400,302 | 3.91 |
| 1/23/2025 | 3.77 | 4.03 | 3.73 | 3.99 | 508,614 | 3.99 |
| 1/22/2025 | 3.52 | 3.96 | 3.47 | 3.78 | 534,140 | 3.78 |
| 1/21/2025 | 3.77 | 3.81 | 3.55 | 3.56 | 499,399 | 3.56 |
| 1/17/2025 | 3.82 | 3.82 | 3.71 | 3.76 | 258,551 | 3.76 |
| 1/16/2025 | 3.81 | 3.89 | 3.73 | 3.78 | 288,724 | 3.78 |
| 1/15/2025 | 4.06 | 4.06 | 3.77 | 3.82 | 383,991 | 3.82 |
| 1/14/2025 | 3.95 | 4.03 | 3.78 | 3.93 | 413,370 | 3.93 |
| 1/13/2025 | 3.85 | 4.05 | 3.63 | 3.99 | 675,864 | 3.99 |
| 1/10/2025 | 4.01 | 4.07 | 3.78 | 3.82 | 629,217 | 3.82 |
| 1/08/2025 | 4.36 | 4.36 | 3.95 | 4.03 | 500,893 | 4.03 |
| 1/07/2025 | 4.30 | 4.30 | 3.99 | 4.07 | 585,769 | 4.07 |
| 1/06/2025 | 4.64 | 4.68 | 4.32 | 4.32 | 537,819 | 4.32 |