Dark

TRVI
Trevi Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:58 PM EDT

6.60USD0.000%(0.00)1,429,631

6.60Bid 6.63Ask 0.03Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

7.00USD+6.061%(+0.40)3,313

After-hours

May 9, 2025 4:00:30 PM EDT

6.60USD-0.151%(-0.01)25,366

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	7.1500	7.1500	6.3700	6.600	0.000%	1,429,631	0.000%
2025-05-08	6.6700	6.7800	6.3700	6.600	-0.901%	1,284,111	0.000%
2025-05-07	6.5900	6.7833	6.5000	6.660	+1.216%	673,497	-0.901%
2025-05-06	6.8000	6.8464	6.5600	6.580	-4.638%	707,354	+0.304%
2025-05-05	6.9800	7.1599	6.6900	6.900	-1.288%	723,595	-4.348%
2025-05-02	7.0000	7.2400	6.7800	6.990	+1.304%	1,033,471	-5.579%
2025-05-01	6.8700	7.1600	6.7300	6.900	-0.145%	1,827,245	-4.348%
2025-04-30	6.2500	7.0150	6.1400	6.910	+9.509%	1,576,520	-4.486%
2025-04-29	6.5400	6.7400	6.2850	6.310	-4.249%	3,809,642	+4.596%
2025-04-28	6.5400	6.7000	6.3900	6.590	+1.855%	1,490,220	+0.152%
2025-04-25	6.3100	6.4900	6.1300	6.470	+1.890%	1,149,945	+2.009%
2025-04-24	6.2500	6.3800	6.1800	6.350	+1.276%	882,714	+3.937%
2025-04-23	6.2100	6.4500	6.0100	6.270	+3.295%	1,226,815	+5.263%
2025-04-22	6.0400	6.2500	5.9800	6.070	+0.831%	1,024,731	+8.731%
2025-04-21	6.0300	6.1600	5.9500	6.020	-0.824%	671,331	+9.635%
2025-04-17	6.0800	6.3900	5.9350	6.070	-0.492%	710,037	+8.731%
2025-04-16	6.2000	6.2400	5.8800	6.100	-1.613%	765,771	+8.197%
2025-04-15	6.0500	6.2150	5.8800	6.200	+4.202%	847,685	+6.452%
2025-04-14	5.7100	6.0000	5.5150	5.950	+7.014%	1,190,270	+10.924%
2025-04-11	5.2600	5.5600	5.1200	5.560	+5.303%	3,700,394	+18.705%
2025-04-10	5.3000	5.3200	4.8500	5.280	-2.222%	1,216,880	+25.000%
2025-04-09	5.1900	5.5800	5.0600	5.400	+1.887%	2,892,017	+22.222%
2025-04-08	5.9500	6.0600	5.2050	5.300	-8.304%	1,619,218	+24.528%
2025-04-07	5.8200	6.1500	5.4250	5.780	-4.463%	1,795,991	+14.187%
2025-04-04	5.9500	6.1050	5.7800	6.050	-2.733%	1,474,395	+9.091%
2025-04-03	6.0400	6.2450	5.8505	6.220	-0.955%	1,058,509	+6.109%
2025-04-02	5.9000	6.4000	5.7800	6.280	+4.493%	1,259,506	+5.096%
2025-04-01	6.1300	6.2300	5.6501	6.010	-4.452%	2,740,714	+9.817%
2025-03-31	6.2500	6.5000	6.1000	6.290	-3.231%	2,562,741	+4.928%
2025-03-28	6.5200	6.6800	6.3600	6.500	-0.383%	944,499	+1.538%
2025-03-27	6.4700	6.5600	6.3700	6.525	+0.850%	1,177,501	+1.149%
2025-03-26	6.5800	6.6900	6.3900	6.470	-2.118%	1,044,247	+2.009%
2025-03-25	6.4400	6.7850	6.3700	6.610	+3.281%	994,841	-0.151%
2025-03-24	6.3300	6.5200	6.2200	6.400	-1.082%	998,076	+3.125%
2025-03-21	6.5200	6.6200	6.3650	6.470	-2.118%	3,188,737	+2.009%
2025-03-20	6.7500	6.7900	6.6000	6.610	-2.937%	1,058,809	-0.151%
2025-03-19	6.9800	6.9800	6.6000	6.810	+3.811%	1,731,720	-3.084%
2025-03-18	6.7000	7.1400	6.4000	6.560	+0.306%	2,480,863	+0.610%
2025-03-17	6.7300	6.7300	6.3801	6.540	-3.111%	1,947,593	+0.917%
2025-03-14	6.2900	6.7800	6.2750	6.750	+7.313%	1,914,835	-2.222%
2025-03-13	6.3000	6.3600	6.0200	6.290	-0.159%	1,070,253	+4.928%
2025-03-12	6.3000	6.4900	5.9800	6.300	0.000%	1,760,005	+4.762%
2025-03-11	6.1700	6.5800	5.8000	6.300	+3.789%	4,649,935	+4.762%
2025-03-10	6.5900	7.3900	5.7000	6.070	+41.163%	57,701,251	+8.731%
2025-03-07	4.2900	4.5500	4.2400	4.300	+0.233%	1,064,924	+53.488%
2025-03-06	4.3300	4.4750	4.2900	4.290	-2.278%	712,721	+53.846%
2025-03-05	4.5600	4.5900	4.2400	4.390	-1.126%	657,303	+50.342%
2025-03-04	4.3400	4.5199	4.2200	4.440	+4.225%	1,110,508	+48.649%
2025-03-03	4.5300	4.5925	4.2500	4.260	-5.752%	845,782	+54.930%
2025-02-28	4.4900	4.7000	4.1700	4.520	+0.444%	763,276	+46.018%
2025-02-27	4.4900	4.7900	4.3600	4.500	-0.222%	860,079	+46.667%
2025-02-26	4.4100	4.7100	4.3900	4.510	-0.221%	570,885	+46.341%
2025-02-25	4.3100	4.5400	4.0900	4.520	+4.872%	1,107,925	+46.018%
2025-02-24	4.7300	4.7300	4.2850	4.310	-6.304%	1,777,538	+53.132%
2025-02-21	5.0000	5.0500	4.5500	4.600	-4.167%	1,894,053	+43.478%
2025-02-20	4.7800	4.8900	4.5600	4.800	+5.033%	3,596,700	+37.500%
2025-02-19	4.2200	4.5900	4.1100	4.570	+8.294%	847,947	+44.420%
2025-02-18	4.0500	4.2900	3.9625	4.220	+3.686%	964,854	+56.398%
2025-02-14	4.0400	4.1300	3.9304	4.070	+1.496%	676,496	+62.162%
2025-02-13	4.1000	4.1400	3.9450	4.010	-0.988%	322,831	+64.589%
2025-02-12	3.9000	4.0850	3.7710	4.050	+2.273%	248,508	+62.963%
2025-02-11	3.9800	4.0400	3.7900	3.960	-2.463%	563,531	+66.667%
2025-02-10	4.2300	4.2990	4.0100	4.060	-4.245%	490,359	+62.562%
2025-02-07	4.2500	4.3499	4.1268	4.240	-0.469%	480,144	+55.660%
2025-02-06	4.2300	4.2800	4.1300	4.260	+1.188%	264,621	+54.930%
2025-02-05	4.0900	4.2700	4.0800	4.210	+3.186%	918,150	+56.770%
2025-02-04	4.2200	4.2700	4.0150	4.080	-3.318%	308,659	+61.765%
2025-02-03	3.9100	4.2950	3.8700	4.220	+7.107%	832,463	+56.398%
2025-01-31	3.9000	3.9700	3.8100	3.940	+1.026%	378,433	+67.513%
2025-01-30	3.9500	4.0400	3.8200	3.900	+1.036%	395,275	+69.231%
2025-01-29	3.9300	3.9900	3.8200	3.860	-2.278%	390,750	+70.984%
2025-01-28	3.9800	4.0700	3.8300	3.950	-0.504%	477,494	+67.089%
2025-01-27	3.8600	3.9900	3.8400	3.970	+1.535%	283,705	+66.247%
2025-01-24	4.0500	4.0500	3.8150	3.910	-2.005%	399,544	+68.798%
2025-01-23	3.7700	4.0250	3.7300	3.990	+5.556%	503,342	+65.414%
2025-01-22	3.5200	3.9550	3.4715	3.780	+6.329%	530,179	+74.603%
2025-01-21	3.7700	3.8100	3.5500	3.555	-5.452%	497,163	+85.654%
2025-01-17	3.8200	3.8200	3.7100	3.760	-0.529%	252,174	+75.532%
2025-01-16	3.8100	3.8900	3.7300	3.780	-1.047%	280,823	+74.603%
2025-01-15	4.0600	4.0600	3.7700	3.820	-2.799%	383,523	+72.775%
2025-01-14	3.9500	4.0300	3.7800	3.930	-1.504%	407,088	+67.939%
2025-01-13	3.8500	4.0500	3.6318	3.990	+4.450%	672,307	+65.414%
2025-01-10	4.0100	4.0700	3.7800	3.820	-5.211%	622,546	+72.775%
2025-01-08	4.3600	4.3600	3.9500	4.030	-0.983%	498,318	+63.772%
2025-01-07	4.3000	4.3000	3.9900	4.070	-5.787%	578,636	+62.162%
2025-01-06	4.6400	4.6800	4.3150	4.320	-5.882%	553,522	+52.778%
2025-01-03	4.4000	4.6800	4.3200	4.590	+5.275%	573,096	+43.791%
2025-01-02	4.1400	4.5100	4.0700	4.360	+5.825%	1,334,781	+51.376%
2024-12-31	4.1000	4.2700	4.0400	4.120	+0.488%	391,303	+60.194%
2024-12-30	4.1800	4.2000	3.9600	4.100	-3.981%	533,360	+60.976%
2024-12-27	4.2000	4.4792	4.1500	4.270	+1.425%	755,280	+54.567%
2024-12-26	4.0400	4.2500	4.0000	4.210	+5.250%	543,071	+56.770%
2024-12-24	4.0500	4.1500	3.9600	4.000	-1.478%	440,992	+65.000%
2024-12-23	4.0100	4.1600	3.8800	4.060	+0.247%	754,123	+62.562%
2024-12-20	4.0600	4.3900	4.0500	4.050	-2.410%	1,654,398	+62.963%
2024-12-19	4.2400	4.4200	4.1150	4.150	0.000%	683,633	+59.036%
2024-12-18	4.5700	4.6750	4.0800	4.150	-7.778%	1,125,221	+59.036%
2024-12-17	4.3900	4.6000	4.1700	4.500	+6.132%	2,470,665	+46.667%
2024-12-16	4.3000	4.5200	4.0100	4.240	+1.679%	3,119,156	+55.660%
2024-12-13	3.9500	4.2800	3.7500	4.170	+15.833%	4,224,128	+58.273%
2024-12-12	3.9100	4.6000	3.4300	3.600	+44.578%	63,852,973	+83.333%
2024-12-11	2.7300	2.7300	2.3600	2.490	-7.090%	673,838	+165.060%
2024-12-10	2.6800	2.7800	2.6600	2.680	+0.752%	228,676	+146.269%
2024-12-09	2.7600	2.8595	2.5650	2.660	-3.623%	451,179	+148.120%
2024-12-06	2.6300	2.8000	2.5600	2.760	+6.154%	342,076	+139.130%
2024-12-05	2.6100	2.6250	2.4900	2.600	0.000%	376,421	+153.846%
2024-12-04	2.6500	2.6525	2.4500	2.600	-6.475%	1,988,140	+153.846%
2024-12-03	2.8400	2.8600	2.7400	2.780	-2.797%	293,807	+137.410%
2024-12-02	2.8400	2.9300	2.8241	2.860	-0.694%	171,805	+130.769%
2024-11-29	2.8500	2.9300	2.8000	2.880	+2.128%	91,105	+129.167%
2024-11-27	2.8800	2.9200	2.8000	2.820	-2.083%	167,191	+134.043%
2024-11-26	2.9000	2.9300	2.8300	2.880	-1.370%	136,530	+129.167%
2024-11-25	2.9600	3.0300	2.8600	2.920	+0.344%	343,580	+126.027%
2024-11-22	2.7300	2.9300	2.6600	2.910	+6.593%	1,740,040	+126.804%
2024-11-21	2.7700	2.8300	2.7300	2.730	-1.444%	138,876	+141.758%
2024-11-20	2.9900	3.0100	2.7200	2.770	-7.667%	397,433	+138.267%
2024-11-19	2.8000	3.0700	2.7700	3.000	+6.383%	960,510	+120.000%
2024-11-18	2.7500	2.8300	2.7400	2.820	+2.545%	416,906	+134.043%
2024-11-15	2.9000	2.9200	2.6700	2.750	-3.846%	494,985	+140.000%
2024-11-14	2.8700	3.0050	2.8100	2.860	0.000%	1,088,264	+130.769%
2024-11-13	3.0400	3.1000	2.8300	2.860	-4.667%	283,611	+130.769%
2024-11-12	3.0700	3.2150	2.9200	3.000	-2.280%	292,425	+120.000%
2024-11-11	3.0100	3.1200	2.8600	3.070	+5.498%	1,664,888	+114.984%
2024-11-08	2.8800	2.9500	2.8100	2.910	+0.345%	598,122	+126.804%
2024-11-07	3.0900	3.1850	2.8000	2.900	-6.452%	750,325	+127.586%
2024-11-06	2.9900	3.1000	2.9700	3.100	+2.649%	463,198	+112.903%
2024-11-05	3.0200	3.0500	2.8600	3.020	-0.658%	215,730	+118.543%
2024-11-04	2.9900	3.0500	2.9544	3.040	+0.997%	239,837	+117.105%
2024-11-01	2.9900	3.0500	2.8750	3.010	+2.207%	363,312	+119.269%
2024-10-31	3.0400	3.0480	2.9400	2.945	-3.758%	230,720	+124.109%
2024-10-30	3.0500	3.1500	2.9850	3.060	-0.649%	289,925	+115.686%
2024-10-29	3.1500	3.1700	3.0400	3.080	-3.145%	286,293	+114.286%
2024-10-28	3.1600	3.2900	3.1500	3.180	+1.923%	419,336	+107.547%
2024-10-25	3.1200	3.1500	2.9700	3.120	+0.322%	711,370	+111.538%
2024-10-24	3.2200	3.2300	3.0800	3.110	-3.115%	212,608	+112.219%
2024-10-23	3.2100	3.2600	3.1300	3.210	-0.619%	308,975	+105.607%
2024-10-22	3.4000	3.4000	3.0800	3.230	-3.582%	2,608,812	+104.334%
2024-10-21	3.1600	3.4400	3.1600	3.350	+7.372%	1,587,637	+97.015%
2024-10-18	3.1400	3.1400	3.0400	3.120	0.000%	287,186	+111.538%
2024-10-17	3.2500	3.3300	3.0950	3.120	-2.500%	317,107	+111.538%
2024-10-16	3.2000	3.2900	3.1000	3.200	+0.629%	456,105	+106.250%
2024-10-15	3.1800	3.3100	3.0800	3.180	0.000%	148,099	+107.547%
2024-10-14	3.1200	3.2200	3.0900	3.180	+1.923%	309,418	+107.547%
2024-10-11	3.0100	3.1800	2.9900	3.120	+4.000%	208,165	+111.538%
2024-10-10	2.9400	3.1200	2.8800	3.000	+0.334%	299,567	+120.000%
2024-10-09	3.1600	3.1700	2.9900	2.990	-5.079%	138,928	+120.736%
2024-10-08	2.9300	3.1750	2.8320	3.150	+9.375%	435,341	+109.524%
2024-10-07	3.0100	3.0100	2.8600	2.880	-4.636%	123,768	+129.167%
2024-10-04	2.9500	3.0700	2.7700	3.020	0.000%	382,040	+118.543%
2024-10-03	3.1900	3.1900	2.9650	3.020	-5.329%	185,043	+118.543%
2024-10-02	3.1100	3.2800	3.0100	3.190	+2.572%	280,032	+106.897%
2024-10-01	3.3600	3.3600	3.0800	3.110	-6.886%	389,416	+112.219%
2024-09-30	3.3200	3.3800	3.0000	3.340	+0.300%	246,612	+97.605%
2024-09-27	3.1500	3.5000	3.1100	3.330	+5.714%	417,969	+98.198%
2024-09-26	3.1300	3.1600	2.9395	3.150	+2.273%	1,814,518	+109.524%
2024-09-25	3.1700	3.2600	3.0500	3.080	-2.839%	392,505	+114.286%
2024-09-24	3.3100	3.3100	3.0300	3.170	-3.939%	401,472	+108.202%
2024-09-23	3.4300	3.4650	3.2500	3.300	-4.070%	205,026	+100.000%
2024-09-20	3.5100	3.5700	3.4000	3.440	-1.714%	985,340	+91.860%
2024-09-19	3.5400	3.5500	3.4300	3.500	+2.639%	479,820	+88.571%
2024-09-18	3.3400	3.5900	3.3400	3.410	+2.402%	311,926	+93.548%
2024-09-17	3.5700	3.6900	3.2000	3.330	-5.128%	432,076	+98.198%
2024-09-16	3.4200	3.6800	3.3830	3.510	+4.154%	718,410	+88.034%
2024-09-13	3.3600	3.6200	3.3050	3.370	+2.121%	438,964	+95.846%
2024-09-12	3.3000	3.4000	3.2900	3.300	0.000%	111,698	+100.000%
2024-09-11	3.1300	3.4000	3.0900	3.300	+4.762%	409,881	+100.000%
2024-09-10	3.1400	3.2400	3.0100	3.150	+0.962%	234,429	+109.524%
2024-09-09	3.0000	3.1800	2.9900	3.120	+5.763%	479,716	+111.538%
2024-09-06	3.1000	3.1000	2.9300	2.950	-4.839%	70,244	+123.729%
2024-09-05	2.9800	3.2000	2.9100	3.100	+5.085%	281,490	+112.903%
2024-09-04	2.9700	3.1500	2.9410	2.950	-0.673%	153,580	+123.729%
2024-09-03	3.1000	3.1862	2.9600	2.970	-6.013%	116,049	+122.222%
2024-08-30	3.0900	3.1700	2.9100	3.160	+8.591%	287,851	+108.861%
2024-08-29	2.9800	3.0000	2.8300	2.910	-1.356%	108,658	+126.804%
2024-08-28	2.9100	2.9700	2.8847	2.950	+1.375%	188,230	+123.729%
2024-08-27	2.9800	2.9950	2.8601	2.910	-2.349%	52,214	+126.804%
2024-08-26	3.0400	3.0750	2.9200	2.980	-0.334%	86,392	+121.477%
2024-08-23	2.7500	3.0000	2.7500	2.990	+8.333%	173,348	+120.736%
2024-08-22	2.8300	2.8855	2.7400	2.760	-1.779%	52,595	+139.130%
2024-08-21	2.8600	2.8650	2.6800	2.810	-1.404%	83,650	+134.875%
2024-08-20	2.9400	2.9400	2.7400	2.850	-4.040%	69,747	+131.579%
2024-08-19	2.9900	3.0499	2.8400	2.970	+7.220%	143,971	+122.222%
2024-08-16	2.7500	2.8000	2.6700	2.770	+0.727%	73,567	+138.267%
2024-08-15	2.7200	2.8200	2.6200	2.750	+5.364%	93,531	+140.000%
2024-08-14	2.7500	2.7500	2.5800	2.610	-3.333%	198,928	+152.874%
2024-08-13	2.7300	2.8800	2.6600	2.700	-1.099%	44,246	+144.444%
2024-08-12	2.9100	2.9100	2.7000	2.730	-4.545%	63,182	+141.758%
2024-08-09	2.8200	3.0500	2.8200	2.860	+2.143%	69,471	+130.769%
2024-08-08	2.6400	2.8300	2.5801	2.800	+8.108%	127,580	+135.714%
2024-08-07	2.6300	2.7000	2.5000	2.590	-0.766%	123,977	+154.826%
2024-08-06	2.6300	2.8150	2.5200	2.610	0.000%	132,776	+152.874%
2024-08-05	2.7000	2.7400	2.5700	2.610	-9.217%	209,340	+152.874%
2024-08-02	2.9100	3.0600	2.7500	2.875	-7.258%	207,575	+129.565%
2024-08-01	3.1800	3.1800	2.9600	3.100	-2.516%	208,484	+112.903%
2024-07-31	3.1900	3.2958	3.1100	3.180	0.000%	147,978	+107.547%
2024-07-30	3.1500	3.2800	3.0700	3.180	+0.952%	99,789	+107.547%
2024-07-29	3.2500	3.2700	3.1000	3.150	-3.077%	195,043	+109.524%
2024-07-26	3.2300	3.3899	3.1200	3.250	+2.524%	144,677	+103.077%
2024-07-25	2.9800	3.2299	2.9500	3.170	+6.734%	249,890	+108.202%
2024-07-24	2.9400	3.0500	2.8600	2.970	+0.338%	220,823	+122.222%
2024-07-23	2.8100	2.9800	2.7300	2.960	+5.338%	193,670	+122.973%
2024-07-22	2.7900	2.8500	2.7100	2.810	+1.079%	237,651	+134.875%
2024-07-19	2.6800	2.8100	2.6700	2.780	+4.511%	519,427	+137.410%
2024-07-18	2.8300	2.9100	2.6400	2.660	-6.338%	185,182	+148.120%
2024-07-17	2.8400	2.9000	2.7500	2.840	-2.069%	116,515	+132.394%
2024-07-16	2.9200	2.9500	2.8000	2.900	+1.754%	193,765	+127.586%
2024-07-15	2.8600	2.9800	2.8200	2.850	+1.786%	137,318	+131.579%
2024-07-12	2.9800	2.9800	2.8000	2.800	-0.356%	133,646	+135.714%
2024-07-11	2.7900	2.8500	2.7000	2.810	+6.038%	232,510	+134.875%
2024-07-10	2.6900	2.7300	2.5900	2.650	-0.749%	588,798	+149.057%
2024-07-09	2.7000	2.8000	2.5900	2.670	-1.838%	125,709	+147.191%
2024-07-08	2.5900	2.7700	2.5900	2.720	+5.426%	61,830	+142.647%
2024-07-05	2.6700	2.6700	2.4200	2.580	-3.371%	104,006	+155.814%
2024-07-03	2.7000	2.7000	2.5300	2.670	-0.373%	64,317	+147.191%
2024-07-02	2.8800	2.9083	2.6700	2.680	-7.266%	143,566	+146.269%
2024-07-01	3.0300	3.0785	2.8500	2.890	-3.020%	149,097	+128.374%
2024-06-28	2.9500	3.1900	2.8710	2.980	+1.361%	2,753,325	+121.477%
2024-06-27	2.6700	2.9900	2.6000	2.940	+10.943%	263,135	+124.490%
2024-06-26	2.5700	2.6900	2.5600	2.650	+1.533%	116,833	+149.057%
2024-06-25	2.6300	2.7000	2.5800	2.610	-1.136%	138,651	+152.874%
2024-06-24	2.7000	2.7200	2.5600	2.640	-2.222%	164,984	+150.000%
2024-06-21	2.6300	2.7100	2.6100	2.700	+2.273%	286,381	+144.444%
2024-06-20	2.6100	2.7100	2.4000	2.640	-1.859%	108,959	+150.000%
2024-06-18	2.7000	2.7700	2.6600	2.690	-0.555%	124,492	+145.353%
2024-06-17	2.6400	2.8000	2.6000	2.705	+2.075%	274,218	+143.993%
2024-06-14	2.7300	2.7800	2.5000	2.650	-4.332%	286,004	+149.057%
2024-06-13	2.9000	2.9600	2.7200	2.770	-2.465%	237,525	+138.267%
2024-06-12	2.6600	2.9000	2.5900	2.840	+9.231%	884,415	+132.394%
2024-06-11	2.5500	2.8000	2.5500	2.600	+2.767%	74,039	+153.846%
2024-06-10	2.4300	2.6300	2.3000	2.530	+3.689%	179,951	+160.870%
2024-06-07	2.4999	2.5500	2.3900	2.440	-1.215%	89,818	+170.492%
2024-06-06	2.6500	2.6900	2.4700	2.470	-7.491%	109,847	+167.206%
2024-06-05	2.6300	2.7350	2.5500	2.670	+2.299%	305,026	+147.191%
2024-06-04	2.5600	2.6500	2.4800	2.610	+2.353%	229,595	+152.874%
2024-06-03	2.6300	2.7100	2.5200	2.550	-0.778%	176,850	+158.824%
2024-05-31	2.6400	2.6700	2.5400	2.570	-0.772%	79,061	+156.809%
2024-05-30	2.5000	2.6600	2.4800	2.590	+1.969%	301,041	+154.826%
2024-05-29	2.4700	2.6700	2.4700	2.540	-0.781%	198,056	+159.843%
2024-05-28	2.5200	2.6000	2.4200	2.560	+2.400%	215,371	+157.813%
2024-05-24	2.5400	2.5800	2.4200	2.500	-1.575%	430,820	+164.000%
2024-05-23	2.6500	2.6700	2.5100	2.540	-4.151%	103,509	+159.843%
2024-05-22	2.7200	2.8600	2.5800	2.650	-2.930%	77,833	+149.057%
2024-05-21	2.8200	2.8400	2.6700	2.730	-3.534%	95,038	+141.758%
2024-05-20	2.7700	2.9700	2.7700	2.830	+2.166%	147,075	+133.216%
2024-05-17	2.8500	2.9300	2.7500	2.770	-2.465%	65,267	+138.267%
2024-05-16	2.7300	2.9000	2.6900	2.840	+2.712%	140,531	+132.394%
2024-05-15	2.9600	3.0300	2.7000	2.765	-5.308%	221,846	+138.698%
2024-05-14	2.7800	2.9400	2.7100	2.920	+6.960%	86,027	+126.027%
2024-05-13	2.7500	2.7800	2.5900	2.730	0.000%	81,704	+141.758%
2024-05-10	2.9000	2.9000	2.6200	2.730	-6.507%	89,429	+141.758%
2024-05-09	2.6500	3.0100	2.5700	2.920	+10.606%	259,175	+126.027%
2024-05-08	2.6000	2.8500	2.5080	2.640	-8.966%	116,736	+150.000%
2024-05-07	2.9400	3.0200	2.8800	2.900	-1.361%	81,887	+127.586%
2024-05-06	3.0500	3.1100	2.9200	2.940	-2.649%	46,713	+124.490%
2024-05-03	3.0200	3.1200	2.9800	3.020	+0.332%	25,274	+118.543%
2024-05-02	2.8900	3.0545	2.8700	3.010	+5.245%	88,086	+119.269%
2024-05-01	2.9300	3.0000	2.7400	2.860	-2.389%	171,168	+130.769%
2024-04-30	2.9500	3.0900	2.8800	2.930	-0.340%	253,156	+125.256%
2024-04-29	2.7900	2.9700	2.7800	2.940	+5.755%	107,066	+124.490%
2024-04-26	2.5000	2.8000	2.5000	2.780	+9.449%	55,174	+137.410%
2024-04-25	2.6300	2.6800	2.4500	2.540	-4.151%	173,548	+159.843%
2024-04-24	2.8500	2.8700	2.5700	2.650	-7.018%	122,844	+149.057%
2024-04-23	2.9500	3.1500	2.8200	2.850	-3.061%	172,405	+131.579%
2024-04-22	2.8600	3.0599	2.7600	2.940	+3.704%	193,132	+124.490%
2024-04-19	2.6600	2.9200	2.5900	2.835	+5.587%	142,010	+132.804%
2024-04-18	2.5600	2.8700	2.4000	2.685	+4.070%	179,001	+145.810%
2024-04-17	2.6700	2.6700	2.3501	2.580	-3.189%	249,893	+155.814%
2024-04-16	2.7600	2.8300	2.6400	2.665	-5.160%	117,423	+147.655%
2024-04-15	2.9000	2.9740	2.7600	2.810	-3.767%	55,909	+134.875%
2024-04-12	2.9800	3.0500	2.8601	2.920	-2.013%	93,540	+126.027%
2024-04-11	2.7600	3.1100	2.7500	2.980	+9.158%	160,686	+121.477%
2024-04-10	2.7500	2.8971	2.6000	2.730	-5.208%	242,358	+141.758%
2024-04-09	3.1500	3.2000	2.8300	2.880	-8.134%	557,946	+129.167%
2024-04-08	3.0600	3.1500	3.0300	3.135	+2.117%	76,789	+110.526%
2024-04-05	3.0800	3.1900	3.0300	3.070	-1.127%	334,155	+114.984%
2024-04-04	3.1600	3.2500	3.0700	3.105	-1.741%	264,982	+112.560%
2024-04-03	3.1900	3.2400	3.0320	3.160	-2.167%	218,908	+108.861%
2024-04-02	3.3000	3.3000	3.1500	3.230	-3.869%	121,435	+104.334%
2024-04-01	3.4300	3.4500	3.3400	3.360	-2.609%	1,608,601	+96.429%
2024-03-28	3.4700	3.5400	3.3900	3.450	-0.576%	117,188	+91.304%
2024-03-27	3.4500	3.4900	3.3600	3.470	+2.360%	90,554	+90.202%
2024-03-26	3.3700	3.5000	3.2700	3.390	+1.194%	107,018	+94.690%
2024-03-25	3.6000	3.6500	3.3200	3.350	-6.685%	214,968	+97.015%
2024-03-22	3.7200	3.7268	3.5400	3.590	-2.973%	228,788	+83.844%
2024-03-21	3.4700	4.0000	3.1200	3.700	+4.520%	608,349	+78.378%
2024-03-20	3.4900	3.5800	3.2600	3.540	+2.312%	386,429	+86.441%
2024-03-19	3.2800	3.4700	3.1500	3.460	+6.462%	156,607	+90.751%
2024-03-18	3.3200	3.3400	3.1403	3.250	-2.985%	180,610	+103.077%
2024-03-15	3.1100	3.3900	3.0600	3.350	+7.029%	659,312	+97.015%
2024-03-14	2.9300	3.1900	2.8200	3.130	+5.387%	577,379	+110.863%
2024-03-13	2.8600	3.0400	2.7200	2.970	+2.768%	338,694	+122.222%
2024-03-12	2.8600	3.0300	2.8236	2.890	+1.049%	138,615	+128.374%
2024-03-11	2.8000	3.0300	2.7500	2.860	+0.704%	179,526	+130.769%
2024-03-08	3.0000	3.0400	2.8100	2.840	-3.729%	68,851	+132.394%
2024-03-07	3.0800	3.1100	2.8810	2.950	-3.909%	377,621	+123.729%
2024-03-06	3.0300	3.1000	2.8700	3.070	+2.333%	333,745	+114.984%
2024-03-05	2.9200	3.0200	2.8000	3.000	+2.041%	320,036	+120.000%
2024-03-04	2.9500	3.0200	2.8100	2.940	+0.341%	287,524	+124.490%
2024-03-01	2.9300	2.9700	2.7702	2.930	+0.342%	447,863	+125.256%
2024-02-29	2.9300	3.0400	2.7700	2.920	-0.341%	311,853	+126.027%
2024-02-28	2.8200	3.0100	2.6200	2.930	+5.776%	320,445	+125.256%
2024-02-27	2.7100	2.8350	2.6000	2.770	+2.214%	217,248	+138.267%
2024-02-26	2.4400	2.8400	2.4300	2.710	+8.835%	435,838	+143.542%
2024-02-23	2.6000	2.6400	2.4000	2.490	-4.231%	318,951	+165.060%
2024-02-22	2.8400	2.9600	2.4800	2.600	-1.887%	419,758	+153.846%
2024-02-21	2.6500	2.7800	2.4194	2.650	-3.285%	414,899	+149.057%
2024-02-20	2.7500	3.2200	2.6500	2.740	+0.366%	909,327	+140.876%
2024-02-16	2.3900	2.8000	2.2510	2.730	+14.706%	1,335,083	+141.758%
2024-02-15	2.1400	2.4000	2.1269	2.380	+12.264%	915,350	+177.311%
2024-02-14	1.9000	2.1500	1.8600	2.120	+15.217%	505,070	+211.321%
2024-02-13	1.7700	1.8750	1.6900	1.840	+3.955%	258,900	+258.696%
2024-02-12	1.6700	1.7900	1.6500	1.770	+7.927%	247,033	+272.881%
2024-02-09	1.5600	1.6600	1.5187	1.640	+8.609%	113,964	+302.439%
2024-02-08	1.4400	1.5400	1.3900	1.510	+2.721%	157,566	+337.086%
2024-02-07	1.4400	1.4900	1.4400	1.470	+0.685%	106,118	+348.980%
2024-02-06	1.4000	1.4700	1.4000	1.460	+4.286%	86,833	+352.055%
2024-02-05	1.4100	1.4700	1.3850	1.400	+0.719%	175,406	+371.429%
2024-02-02	1.4300	1.4800	1.3500	1.390	0.000%	188,141	+374.820%
2024-02-01	1.4600	1.5199	1.3700	1.390	-2.113%	98,723	+374.820%
2024-01-31	1.5400	1.5400	1.4200	1.420	-6.579%	84,501	+364.789%
2024-01-30	1.5900	1.6070	1.5000	1.520	-4.403%	45,370	+334.211%
2024-01-29	1.5900	1.6259	1.5000	1.590	+1.923%	137,215	+315.094%
2024-01-26	1.3400	1.6600	1.3400	1.560	+17.293%	448,957	+323.077%
2024-01-25	1.3600	1.3798	1.3100	1.330	-0.375%	105,125	+396.241%
2024-01-24	1.3500	1.3800	1.3300	1.335	-1.111%	103,786	+394.382%
2024-01-23	1.3100	1.3600	1.3000	1.350	+3.053%	172,680	+388.889%
2024-01-22	1.3600	1.3700	1.2700	1.310	-2.963%	242,553	+403.817%
2024-01-19	1.3700	1.3950	1.3400	1.350	-0.735%	105,609	+388.889%
2024-01-18	1.3700	1.3900	1.3500	1.360	+0.741%	85,007	+385.294%
2024-01-17	1.3400	1.3700	1.3300	1.350	-0.735%	163,516	+388.889%
2024-01-16	1.4200	1.4736	1.3500	1.360	-4.225%	139,729	+385.294%
2024-01-12	1.4600	1.5400	1.4100	1.420	-2.740%	131,096	+364.789%
2024-01-11	1.4000	1.4799	1.3300	1.460	+9.774%	206,536	+352.055%
2024-01-10	1.3800	1.4400	1.3200	1.330	-1.481%	201,120	+396.241%
2024-01-09	1.3600	1.3900	1.3200	1.350	-0.735%	137,667	+388.889%
2024-01-08	1.3200	1.4000	1.3000	1.360	+3.030%	118,881	+385.294%
2024-01-05	1.4000	1.4250	1.3200	1.320	-4.348%	166,397	+400.000%
2024-01-04	1.3400	1.4100	1.2900	1.380	+5.344%	151,710	+378.261%
2024-01-03	1.2900	1.3700	1.2900	1.310	+0.769%	231,440	+403.817%
2024-01-02	1.3600	1.3850	1.3000	1.300	-2.985%	424,956	+407.692%
2023-12-29	1.4000	1.4200	1.3300	1.340	-3.597%	213,192	+392.537%
2023-12-28	1.4300	1.4700	1.3900	1.390	-3.472%	153,319	+374.820%
2023-12-27	1.4500	1.5000	1.4000	1.440	+0.699%	363,749	+358.333%
2023-12-26	1.4100	1.4700	1.3920	1.430	+2.878%	205,926	+361.538%
2023-12-22	1.3500	1.5000	1.3500	1.390	+2.206%	214,449	+374.820%
2023-12-21	1.3200	1.3800	1.2700	1.360	+5.426%	527,837	+385.294%
2023-12-20	1.3300	1.3800	1.2600	1.290	-0.769%	454,967	+411.628%
2023-12-19	1.2700	1.3300	1.2650	1.300	+0.775%	311,079	+407.692%
2023-12-18	1.3000	1.3300	1.2800	1.290	+0.781%	147,517	+411.628%
2023-12-15	1.3000	1.3100	1.2700	1.280	0.000%	423,829	+415.625%
2023-12-14	1.3300	1.3300	1.2200	1.280	+0.787%	299,776	+415.625%
2023-12-13	1.2600	1.3100	1.2200	1.270	+1.600%	301,976	+419.685%
2023-12-12	1.1700	1.2550	1.1650	1.250	+8.696%	287,407	+428.000%
2023-12-11	1.1800	1.1994	1.1000	1.150	0.000%	743,288	+473.913%
2023-12-08	1.1700	1.1800	1.1300	1.150	+5.505%	187,701	+473.913%
2023-12-07	1.1600	1.1999	1.0700	1.090	-5.217%	377,912	+505.505%
2023-12-06	1.1000	1.1900	1.0300	1.150	+7.477%	641,362	+473.913%
2023-12-05	1.1400	1.1400	1.0000	1.070	-3.604%	4,975,626	+516.822%
2023-12-04	1.1100	1.1500	1.1100	1.110	0.000%	563,641	+494.595%
2023-12-01	1.1100	1.1500	1.1000	1.110	-1.333%	404,392	+494.595%
2023-11-30	1.1000	1.1500	1.0600	1.125	+3.211%	439,493	+486.667%
2023-11-29	1.0700	1.1200	0.9800	1.090	+2.347%	947,109	+505.505%
2023-11-28	1.0800	1.1050	1.0000	1.065	-2.294%	168,256	+519.718%
2023-11-27	1.1300	1.1800	0.9700	1.090	-5.217%	836,746	+505.505%
2023-11-24	1.1500	1.1800	1.1220	1.150	+0.877%	114,480	+473.913%
2023-11-22	1.2900	1.3200	1.1300	1.140	-11.628%	3,460,590	+478.947%
2023-11-21	1.2800	1.3300	1.2400	1.290	-0.769%	248,761	+411.628%
2023-11-20	1.4100	1.4100	1.2800	1.300	-6.475%	1,026,872	+407.692%
2023-11-17	1.4200	1.4400	1.3700	1.390	-1.418%	171,697	+374.820%
2023-11-16	1.4000	1.5100	1.3700	1.410	+2.174%	303,167	+368.085%

.dark-mode .BFGd89{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BFGd89{ color: #333333; background-color: white; border: 2px solid #333333; }TRVITrevi Therapeutics, Inc. Common Stockstock NASDAQ

TRVI
Trevi Therapeutics, Inc. Common Stock
stock NASDAQ