Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevi Therapeutics Inc (NQ: TRVI )

2.900 +0.050 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 15, 2024 2.860 2.980 2.820 2.850 142,114 +0.05(+1.79%)
Jul 12, 2024 2.980 2.980 2.800 2.800 139,530 -0.01(-0.36%)
Jul 11, 2024 2.790 2.850 2.700 2.810 244,918 +0.16(+6.04%)
Jul 10, 2024 2.690 2.730 2.590 2.650 590,393 -0.02(-0.75%)
Jul 09, 2024 2.700 2.800 2.590 2.670 126,114 -0.05(-1.84%)
Jul 08, 2024 2.590 2.770 2.590 2.720 62,835 +0.14(+5.43%)
Jul 05, 2024 2.670 2.670 2.420 2.580 105,556 -0.09(-3.37%)
Jul 03, 2024 2.700 2.700 2.530 2.670 64,317 -0.01(-0.37%)
Jul 02, 2024 2.880 2.908 2.670 2.680 144,941 -0.21(-7.27%)
Jul 01, 2024 3.030 3.079 2.850 2.890 155,712 -0.09(-3.02%)
Jun 28, 2024 2.950 3.190 2.871 2.980 2,763,707 +0.04(+1.36%)
Jun 27, 2024 2.670 2.990 2.600 2.940 264,020 +0.29(+10.94%)
Jun 26, 2024 2.570 2.690 2.560 2.650 128,982 +0.04(+1.53%)
Jun 25, 2024 2.630 2.700 2.580 2.610 139,372 -0.03(-1.14%)
Jun 24, 2024 2.700 2.720 2.560 2.640 169,665 -0.06(-2.22%)
Jun 21, 2024 2.630 2.710 2.610 2.700 313,902 +0.06(+2.27%)
Jun 20, 2024 2.610 2.710 2.400 2.640 108,959 -0.05(-1.86%)
Jun 18, 2024 2.700 2.770 2.660 2.690 126,594 -0.02(-0.55%)
Jun 17, 2024 2.640 2.800 2.600 2.705 275,358 +0.06(+2.08%)
Jun 14, 2024 2.730 2.780 2.500 2.650 286,107 -0.12(-4.33%)
Jun 13, 2024 2.900 2.960 2.720 2.770 238,638 -0.07(-2.46%)
Jun 12, 2024 2.660 2.900 2.590 2.840 886,655 +0.24(+9.23%)
Jun 11, 2024 2.550 2.800 2.550 2.600 74,389 +0.07(+2.77%)
Jun 10, 2024 2.430 2.630 2.300 2.530 182,951 +0.09(+3.69%)
Jun 07, 2024 2.500 2.550 2.390 2.440 91,699 -0.03(-1.21%)
Jun 06, 2024 2.650 2.690 2.470 2.470 124,318 -0.20(-7.49%)
Jun 05, 2024 2.630 2.735 2.550 2.670 305,026 +0.06(+2.30%)
Jun 04, 2024 2.560 2.650 2.480 2.610 230,859 +0.06(+2.35%)
Jun 03, 2024 2.630 2.710 2.520 2.550 177,900 -0.02(-0.78%)
May 31, 2024 2.640 2.670 2.540 2.570 80,207 -0.02(-0.77%)
May 30, 2024 2.500 2.660 2.480 2.590 303,124 +0.05(+1.97%)
May 29, 2024 2.470 2.670 2.470 2.540 199,697 -0.02(-0.78%)
May 28, 2024 2.520 2.600 2.420 2.560 218,124 +0.06(+2.40%)
May 24, 2024 2.540 2.580 2.420 2.500 431,990 -0.04(-1.57%)
May 23, 2024 2.650 2.670 2.510 2.540 111,428 -0.11(-4.15%)
May 22, 2024 2.720 2.860 2.580 2.650 81,546 -0.08(-2.93%)
May 21, 2024 2.820 2.840 2.670 2.730 95,788 -0.10(-3.53%)
May 20, 2024 2.770 2.970 2.770 2.830 147,690 +0.06(+2.17%)
May 17, 2024 2.850 2.930 2.750 2.770 66,965 -0.07(-2.46%)
May 16, 2024 2.730 2.900 2.690 2.840 143,184 +0.07(+2.71%)
May 15, 2024 2.960 3.030 2.700 2.765 223,160 -0.15(-5.31%)
May 14, 2024 2.780 2.940 2.710 2.920 86,410 +0.19(+6.96%)
May 13, 2024 2.750 2.780 2.590 2.730 81,704 +0.00(+0.00%)
May 10, 2024 2.900 2.900 2.620 2.730 89,429 -0.19(-6.51%)
May 09, 2024 2.650 3.010 2.570 2.920 259,175 +0.28(+10.61%)
May 08, 2024 2.600 2.850 2.508 2.640 116,736 -0.26(-8.97%)
May 07, 2024 2.940 3.020 2.880 2.900 81,887 -0.04(-1.36%)
May 06, 2024 3.050 3.110 2.920 2.940 46,713 -0.08(-2.65%)
May 03, 2024 3.020 3.120 2.980 3.020 26,782 +0.01(+0.33%)
May 02, 2024 2.890 3.054 2.870 3.010 90,385 +0.15(+5.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.