Dark

TRVI
Trevi Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Dec 12, 2025 3:59:49 PM EST

12.77USD-2.999%(-0.40)1,935,911

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 12, 2025 9:25:30 AM EST

13.22USD+0.380%(+0.05)3,672

After-hours

Dec 12, 2025 4:57:30 PM EST

12.72USD-0.431%(-0.05)77,318

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	13.1200	13.4500	12.7070	12.7700	-3.037%	1,935,911	0.000%
2025-12-11	13.9950	14.1600	13.1001	13.1700	-7.057%	2,707,393	-3.037%
2025-12-10	13.0700	14.3900	12.9200	14.1700	+9.084%	4,584,486	-9.880%
2025-12-09	13.2500	13.4500	12.9400	12.9900	+0.077%	1,428,456	-1.694%
2025-12-08	13.6600	13.6600	12.8510	12.9800	-3.638%	1,868,856	-1.618%
2025-12-05	13.5500	13.7400	13.2500	13.4700	0.000%	2,645,484	-5.197%
2025-12-04	13.4800	14.0000	13.3500	13.4700	-1.679%	2,804,600	-5.197%
2025-12-03	13.2700	13.9300	13.0800	13.7000	+2.622%	2,471,692	-6.788%
2025-12-02	13.3000	13.9100	13.0500	13.3500	+0.376%	3,698,462	-4.345%
2025-12-01	13.0700	13.3300	12.7500	13.3000	+0.834%	3,025,866	-3.985%
2025-11-28	13.2800	13.7800	13.0800	13.1900	-0.752%	1,328,442	-3.184%
2025-11-26	11.4800	13.7299	11.2800	13.2900	+16.989%	5,476,793	-3.913%
2025-11-25	11.4500	11.6384	11.2100	11.3600	-0.438%	1,266,298	+12.412%
2025-11-24	10.9900	11.4600	10.8000	11.4100	+3.822%	2,216,413	+11.919%
2025-11-21	10.5900	11.2050	10.4600	10.9900	+3.192%	1,269,376	+16.197%
2025-11-20	11.2650	11.3200	10.6200	10.6500	-3.533%	1,683,202	+19.906%
2025-11-19	11.3100	11.4150	10.7820	11.0400	-2.387%	1,899,450	+15.670%
2025-11-18	11.2300	11.4800	10.9400	11.3100	-0.352%	2,255,297	+12.909%
2025-11-17	11.3400	11.6700	11.0600	11.3500	-0.176%	2,149,780	+12.511%
2025-11-14	12.1400	12.1400	11.3000	11.3700	-0.785%	1,474,168	+12.313%
2025-11-13	11.8500	11.9800	11.1500	11.4600	-3.291%	1,399,985	+11.431%
2025-11-12	12.0800	12.3000	11.8300	11.8500	-2.066%	1,756,038	+7.764%
2025-11-11	11.6000	12.2300	11.5500	12.1000	+3.685%	1,154,158	+5.537%
2025-11-10	11.1500	11.8700	10.9900	11.6700	+5.995%	1,506,642	+9.426%
2025-11-07	11.0000	11.1900	10.5600	11.0100	0.000%	991,322	+15.985%
2025-11-06	10.7400	11.1100	10.5550	11.0100	+3.477%	2,774,302	+15.985%
2025-11-05	10.4600	10.7800	10.2000	10.6400	-2.026%	1,760,927	+20.019%
2025-11-04	10.4500	10.9800	10.4500	10.8600	+1.495%	1,025,549	+17.587%
2025-11-03	11.7400	11.8296	10.6700	10.7000	-8.233%	1,514,516	+19.346%
2025-10-31	11.1600	11.6750	11.0600	11.6600	+4.387%	1,901,531	+9.520%
2025-10-30	10.5200	11.1800	10.4800	11.1700	+5.577%	1,304,322	+14.324%
2025-10-29	10.4000	10.8150	10.3000	10.5800	+0.475%	1,032,227	+20.699%
2025-10-28	10.4750	10.9000	10.3700	10.5300	+0.286%	1,504,111	+21.273%
2025-10-27	10.5300	10.7400	10.4000	10.5000	-0.095%	1,134,924	+21.619%
2025-10-24	10.9200	10.9200	10.4100	10.5100	-1.315%	1,113,244	+21.503%
2025-10-23	10.8000	10.9000	10.5100	10.6500	-2.204%	1,216,274	+19.906%
2025-10-22	10.6600	10.9000	10.4100	10.8900	+2.254%	1,544,619	+17.264%
2025-10-21	10.7200	10.8900	10.3600	10.6500	-0.374%	1,220,129	+19.906%
2025-10-20	10.6200	10.7700	10.1600	10.6900	+3.185%	1,841,829	+19.457%
2025-10-17	10.4600	10.6300	10.2750	10.3600	-2.540%	1,558,174	+23.263%
2025-10-16	10.6100	11.1100	10.4750	10.6300	+0.094%	2,356,206	+20.132%
2025-10-15	10.3000	10.8599	10.2511	10.6200	+4.220%	2,179,972	+20.245%
2025-10-14	9.4500	10.3100	9.2800	10.1900	+4.943%	2,566,521	+25.319%
2025-10-13	9.6700	9.9700	9.3100	9.7100	-2.803%	1,557,266	+31.514%
2025-10-10	9.9700	10.0200	9.5400	9.9900	+0.706%	1,419,097	+27.828%
2025-10-09	9.8300	10.0400	9.5900	9.9200	+1.018%	2,254,071	+28.730%
2025-10-08	9.7500	9.8500	9.4200	9.8200	+2.827%	1,215,190	+30.041%
2025-10-07	10.0000	10.1600	9.3000	9.5500	-4.020%	1,386,849	+33.717%
2025-10-06	9.9900	10.1380	9.6600	9.9500	+0.709%	1,711,792	+28.342%
2025-10-03	9.6600	9.9900	9.5000	9.8800	+3.347%	1,284,988	+29.251%
2025-10-02	9.4500	9.6200	9.2900	9.5600	+1.702%	1,632,441	+33.577%
2025-10-01	9.1300	9.5000	8.9900	9.4000	+2.732%	1,731,075	+35.851%
2025-09-30	8.9100	9.2899	8.6300	9.1500	+2.235%	2,754,533	+39.563%
2025-09-29	8.7600	8.9600	8.4550	8.9500	+2.052%	1,511,100	+42.682%
2025-09-26	8.5000	8.9200	8.2400	8.7700	+3.664%	1,520,006	+45.610%
2025-09-25	8.3600	8.7400	8.2400	8.4600	-0.118%	1,309,549	+50.946%
2025-09-24	8.4100	8.5400	8.2866	8.4700	+1.074%	1,105,921	+50.767%
2025-09-23	8.6000	8.6000	8.3400	8.3800	-1.988%	1,022,267	+52.387%
2025-09-22	8.0600	8.6500	8.0400	8.5500	+4.908%	1,478,100	+49.357%
2025-09-19	8.5400	8.6300	8.0800	8.1500	-4.567%	8,231,234	+56.687%
2025-09-18	8.0300	8.5600	8.0300	8.5400	+7.018%	1,629,325	+49.532%
2025-09-17	8.0000	8.2300	7.9700	7.9800	+0.251%	1,183,948	+60.025%
2025-09-16	8.0100	8.2800	7.9200	7.9600	-1.302%	2,975,834	+60.427%
2025-09-15	8.2000	8.2000	7.6450	8.0650	-2.242%	3,148,062	+58.338%
2025-09-12	9.7000	9.7000	8.0120	8.2500	-15.385%	3,621,458	+54.788%
2025-09-11	9.7900	9.9200	9.2700	9.7500	+1.351%	5,358,733	+30.974%
2025-09-10	8.4200	9.8100	8.3200	9.6200	+14.252%	7,359,620	+32.744%
2025-09-09	7.5500	8.6300	7.4400	8.4200	+10.789%	5,811,717	+51.663%
2025-09-08	7.0100	7.7700	6.9800	7.6000	+8.417%	3,964,193	+68.026%
2025-09-05	7.2200	7.3200	6.9300	7.0100	-3.043%	1,613,449	+82.168%
2025-09-04	7.1500	7.3050	6.9700	7.2300	+1.119%	1,953,553	+76.625%
2025-09-03	7.1700	7.3500	7.0300	7.1500	-1.651%	1,449,494	+78.601%
2025-09-02	7.1500	7.3600	7.1450	7.2700	+0.207%	2,065,663	+75.653%
2025-08-29	7.1700	7.5200	7.0900	7.2550	+0.624%	1,556,860	+76.017%
2025-08-28	8.1600	8.1609	7.2000	7.2100	-9.875%	3,275,470	+77.115%
2025-08-27	7.4300	8.7800	7.3700	8.0000	+7.817%	9,494,061	+59.625%
2025-08-26	7.2900	7.4500	7.2600	7.4200	+1.923%	2,378,640	+72.102%
2025-08-25	7.5700	7.6900	7.2300	7.2800	-3.576%	1,215,947	+75.412%
2025-08-22	7.4900	7.7800	7.4350	7.5500	+0.801%	1,285,636	+69.139%
2025-08-21	7.5500	7.7600	7.4000	7.4900	+0.943%	2,297,279	+70.494%
2025-08-20	7.3200	7.5100	7.2900	7.4200	+1.366%	1,010,480	+72.102%
2025-08-19	7.4000	7.4550	7.2400	7.3200	-1.745%	919,449	+74.454%
2025-08-18	7.5200	7.6000	7.3615	7.4500	-0.931%	1,123,954	+71.409%
2025-08-15	7.5600	7.5700	7.3700	7.5200	+0.401%	895,360	+69.814%
2025-08-14	7.5000	7.5790	7.3100	7.4900	-1.447%	1,023,147	+70.494%
2025-08-13	7.3400	7.6550	7.2500	7.6000	+3.683%	1,720,634	+68.026%
2025-08-12	7.3700	7.6500	7.2500	7.3300	+0.068%	1,833,194	+74.216%
2025-08-11	7.4100	7.4500	7.0550	7.3250	-1.280%	1,406,207	+74.334%
2025-08-08	7.2100	7.4700	6.5500	7.4200	+1.644%	1,945,260	+72.102%
2025-08-07	7.2500	7.3100	7.1200	7.3000	+0.413%	1,124,881	+74.932%
2025-08-06	7.4300	7.4300	7.0800	7.2700	-1.889%	1,289,478	+75.653%
2025-08-05	7.4500	7.4900	7.2600	7.4100	-1.068%	1,019,226	+72.335%
2025-08-04	7.3000	7.5200	7.2000	7.4900	+2.183%	1,103,205	+70.494%
2025-08-01	7.4100	7.5700	7.2450	7.3300	-1.013%	1,575,575	+74.216%
2025-07-31	7.3500	7.6091	7.3200	7.4050	-0.202%	1,134,049	+72.451%
2025-07-30	7.6100	7.7400	7.3050	7.4200	-1.722%	2,145,647	+72.102%
2025-07-29	7.6000	7.6400	7.3600	7.5500	-1.178%	1,348,438	+69.139%
2025-07-28	7.8900	7.9450	7.5150	7.6400	-2.922%	1,862,695	+67.147%
2025-07-25	7.8900	7.9700	7.6500	7.8700	+0.383%	1,654,925	+62.262%
2025-07-24	7.8200	7.9900	7.6000	7.8400	-0.634%	3,796,892	+62.883%
2025-07-23	7.0500	8.1100	7.0000	7.8900	+12.714%	3,730,524	+61.850%
2025-07-22	6.8500	7.0150	6.6700	7.0000	+2.639%	1,753,312	+82.429%
2025-07-21	6.8500	6.9800	6.7100	6.8200	-0.583%	1,129,419	+87.243%
2025-07-18	6.9200	7.1850	6.8000	6.8600	+0.292%	2,262,407	+86.152%
2025-07-17	6.7100	7.0300	6.6850	6.8400	+1.937%	1,576,029	+86.696%
2025-07-16	6.8600	6.9300	6.6100	6.7100	-2.187%	2,558,645	+90.313%
2025-07-15	7.0300	7.0500	6.8000	6.8600	-2.140%	1,584,705	+86.152%
2025-07-14	6.5700	7.0300	6.5000	7.0100	+7.023%	1,710,045	+82.168%
2025-07-11	6.4000	6.5950	6.2450	6.5500	+2.184%	1,442,154	+94.962%
2025-07-10	6.1400	6.4200	6.0250	6.4100	+3.890%	1,585,836	+99.220%
2025-07-09	5.9700	6.3350	5.9300	6.1700	+5.380%	1,595,085	+106.969%
2025-07-08	5.9400	6.0900	5.7900	5.8550	-1.597%	1,281,498	+118.104%
2025-07-07	5.9000	6.0700	5.7800	5.9500	0.000%	1,344,797	+114.622%
2025-07-03	5.9800	6.0000	5.7100	5.9500	-0.502%	993,025	+114.622%
2025-07-02	5.6900	6.0750	5.5300	5.9800	+4.912%	2,843,794	+113.545%
2025-07-01	5.6100	5.8216	5.4700	5.7000	+4.205%	2,400,462	+124.035%
2025-06-30	5.5900	5.6550	5.4100	5.4700	-2.669%	1,499,209	+133.455%
2025-06-27	5.6400	5.7100	5.5000	5.6200	-0.707%	2,232,823	+127.224%
2025-06-26	5.6700	5.7100	5.5500	5.6600	-0.352%	971,186	+125.618%
2025-06-25	5.7800	5.7800	5.5250	5.6800	-1.560%	690,632	+124.824%
2025-06-24	5.7700	5.9600	5.6000	5.7700	+0.348%	1,110,860	+121.317%
2025-06-23	5.9000	5.9500	5.6600	5.7500	-3.523%	1,207,306	+122.087%
2025-06-20	6.0900	6.1850	5.8501	5.9600	-1.812%	3,293,869	+114.262%
2025-06-18	6.1200	6.2400	5.9786	6.0700	-0.817%	1,432,336	+110.379%
2025-06-17	6.2600	6.4850	6.0800	6.1200	-3.394%	1,718,069	+108.660%
2025-06-16	6.1000	6.3600	6.0700	6.3350	+4.023%	1,231,895	+101.579%
2025-06-13	6.1000	6.3399	6.0450	6.0900	-1.297%	1,142,100	+109.688%
2025-06-12	6.2200	6.3200	6.1100	6.1700	-1.280%	2,963,417	+106.969%
2025-06-11	6.5400	6.5800	6.1700	6.2500	-3.994%	1,396,106	+104.320%
2025-06-10	6.4400	6.5687	6.2600	6.5100	+1.560%	1,363,322	+96.160%
2025-06-09	7.1100	7.1200	6.3450	6.4100	-9.207%	2,580,180	+99.220%
2025-06-06	6.8500	7.0950	6.7600	7.0600	+4.748%	2,490,258	+80.878%
2025-06-05	6.5400	6.9000	6.3500	6.7400	+2.432%	3,045,331	+89.466%
2025-06-04	6.2000	6.5900	6.0200	6.5800	+10.588%	9,062,738	+94.073%
2025-06-03	6.2100	6.2400	5.3801	5.9500	-5.780%	4,465,318	+114.622%
2025-06-02	6.9350	7.4800	5.6950	6.3150	-2.995%	8,678,116	+102.217%
2025-05-30	6.3500	6.6000	6.2000	6.5100	+2.358%	1,449,283	+96.160%
2025-05-29	6.2600	6.3800	6.0921	6.3600	+1.597%	821,953	+100.786%
2025-05-28	6.3300	6.3891	6.0800	6.2600	+1.623%	871,296	+103.994%
2025-05-27	6.3400	6.4699	6.0957	6.1600	-2.067%	1,251,702	+107.305%
2025-05-23	6.0000	6.3100	5.8600	6.2900	+4.312%	1,230,994	+103.021%
2025-05-22	6.1600	6.1900	6.0200	6.0300	-2.427%	671,122	+111.774%
2025-05-21	6.4000	6.4700	6.0600	6.1800	-4.482%	985,280	+106.634%
2025-05-20	6.5600	6.6400	6.4300	6.4700	-0.308%	999,579	+97.372%
2025-05-19	6.4000	6.5100	6.3500	6.4900	-0.154%	773,061	+96.764%
2025-05-16	6.1900	6.6999	6.1900	6.5000	+5.008%	1,652,431	+96.462%
2025-05-15	6.2100	6.3300	6.1150	6.1900	0.000%	1,329,891	+106.300%
2025-05-14	6.4900	6.7800	6.1900	6.1900	-4.105%	892,672	+106.300%
2025-05-13	6.7400	6.8300	6.4000	6.4550	-3.657%	757,815	+97.831%
2025-05-12	6.6100	6.8300	6.5450	6.7000	+1.515%	1,214,889	+90.597%
2025-05-09	7.1300	7.1687	6.3700	6.6000	0.000%	1,430,155	+93.485%
2025-05-08	6.6700	6.7800	6.3700	6.6000	-0.901%	1,284,111	+93.485%
2025-05-07	6.5900	6.7833	6.5000	6.6600	+1.216%	673,497	+91.742%
2025-05-06	6.8000	6.8464	6.5600	6.5800	-4.638%	707,354	+94.073%
2025-05-05	6.9800	7.1599	6.6900	6.9000	-1.288%	723,595	+85.072%
2025-05-02	7.0000	7.2400	6.7800	6.9900	+1.304%	1,033,471	+82.690%
2025-05-01	6.8700	7.1600	6.7300	6.9000	-0.145%	1,827,245	+85.072%
2025-04-30	6.2500	7.0150	6.1400	6.9100	+9.509%	1,576,520	+84.805%
2025-04-29	6.5400	6.7400	6.2850	6.3100	-4.249%	3,809,642	+102.377%
2025-04-28	6.5400	6.7000	6.3900	6.5900	+1.855%	1,490,220	+93.778%
2025-04-25	6.3100	6.4900	6.1300	6.4700	+1.890%	1,149,945	+97.372%
2025-04-24	6.2500	6.3800	6.1800	6.3500	+1.276%	882,714	+101.102%
2025-04-23	6.2100	6.4500	6.0100	6.2700	+3.295%	1,226,815	+103.668%
2025-04-22	6.0400	6.2500	5.9800	6.0700	+0.831%	1,024,731	+110.379%
2025-04-21	6.0300	6.1600	5.9500	6.0200	-0.824%	671,331	+112.126%
2025-04-17	6.0800	6.3900	5.9350	6.0700	-0.492%	710,037	+110.379%
2025-04-16	6.2000	6.2400	5.8800	6.1000	-1.613%	765,771	+109.344%
2025-04-15	6.0500	6.2150	5.8800	6.2000	+4.202%	847,685	+105.968%
2025-04-14	5.7100	6.0000	5.5150	5.9500	+7.014%	1,190,270	+114.622%
2025-04-11	5.2600	5.5600	5.1200	5.5600	+5.303%	3,700,394	+129.676%
2025-04-10	5.3000	5.3200	4.8500	5.2800	-2.222%	1,216,880	+141.856%
2025-04-09	5.1900	5.5800	5.0600	5.4000	+1.887%	2,892,017	+136.481%
2025-04-08	5.9500	6.0600	5.2050	5.3000	-8.304%	1,619,218	+140.943%
2025-04-07	5.8200	6.1500	5.4250	5.7800	-4.463%	1,795,991	+120.934%
2025-04-04	5.9500	6.1050	5.7800	6.0500	-2.733%	1,474,395	+111.074%
2025-04-03	6.0400	6.2450	5.8505	6.2200	-0.955%	1,058,509	+105.305%
2025-04-02	5.9000	6.4000	5.7800	6.2800	+4.493%	1,259,506	+103.344%
2025-04-01	6.1300	6.2300	5.6501	6.0100	-4.452%	2,740,714	+112.479%
2025-03-31	6.2500	6.5000	6.1000	6.2900	-3.231%	2,562,741	+103.021%
2025-03-28	6.5200	6.6800	6.3600	6.5000	-0.383%	944,499	+96.462%
2025-03-27	6.4700	6.5600	6.3700	6.5250	+0.850%	1,177,501	+95.709%
2025-03-26	6.5800	6.6900	6.3900	6.4700	-2.118%	1,044,247	+97.372%
2025-03-25	6.4400	6.7850	6.3700	6.6100	+3.281%	994,841	+93.192%
2025-03-24	6.3300	6.5200	6.2200	6.4000	-1.082%	998,076	+99.531%
2025-03-21	6.5200	6.6200	6.3650	6.4700	-2.118%	3,188,737	+97.372%
2025-03-20	6.7500	6.7900	6.6000	6.6100	-2.937%	1,058,809	+93.192%
2025-03-19	6.9800	6.9800	6.6000	6.8100	+3.811%	1,731,720	+87.518%
2025-03-18	6.7000	7.1400	6.4000	6.5600	+0.306%	2,480,863	+94.665%
2025-03-17	6.7300	6.7300	6.3801	6.5400	-3.111%	1,947,593	+95.260%
2025-03-14	6.2900	6.7800	6.2750	6.7500	+7.313%	1,914,835	+89.185%
2025-03-13	6.3000	6.3600	6.0200	6.2900	-0.159%	1,070,253	+103.021%
2025-03-12	6.3000	6.4900	5.9800	6.3000	0.000%	1,760,005	+102.698%
2025-03-11	6.1700	6.5800	5.8000	6.3000	+3.789%	4,649,935	+102.698%
2025-03-10	6.5900	7.3900	5.7000	6.0700	+41.163%	57,701,251	+110.379%
2025-03-07	4.2900	4.5500	4.2400	4.3000	+0.233%	1,064,924	+196.977%
2025-03-06	4.3300	4.4750	4.2900	4.2900	-2.278%	712,721	+197.669%
2025-03-05	4.5600	4.5900	4.2400	4.3900	-1.126%	657,303	+190.888%
2025-03-04	4.3400	4.5199	4.2200	4.4400	+4.225%	1,110,508	+187.613%
2025-03-03	4.5300	4.5925	4.2500	4.2600	-5.752%	845,782	+199.765%
2025-02-28	4.4900	4.7000	4.1700	4.5200	+0.444%	763,276	+182.522%
2025-02-27	4.4900	4.7900	4.3600	4.5000	-0.222%	860,079	+183.778%
2025-02-26	4.4100	4.7100	4.3900	4.5100	-0.221%	570,885	+183.149%
2025-02-25	4.3100	4.5400	4.0900	4.5200	+4.872%	1,107,925	+182.522%
2025-02-24	4.7300	4.7300	4.2850	4.3100	-6.304%	1,777,538	+196.288%
2025-02-21	5.0000	5.0500	4.5500	4.6000	-4.167%	1,894,053	+177.609%
2025-02-20	4.7800	4.8900	4.5600	4.8000	+5.033%	3,596,700	+166.042%
2025-02-19	4.2200	4.5900	4.1100	4.5700	+8.294%	847,947	+179.431%
2025-02-18	4.0500	4.2900	3.9625	4.2200	+3.686%	964,854	+202.607%
2025-02-14	4.0400	4.1300	3.9304	4.0700	+1.496%	676,496	+213.759%
2025-02-13	4.1000	4.1400	3.9450	4.0100	-0.988%	322,831	+218.454%
2025-02-12	3.9000	4.0850	3.7710	4.0500	+2.273%	248,508	+215.309%
2025-02-11	3.9800	4.0400	3.7900	3.9600	-2.463%	563,531	+222.475%
2025-02-10	4.2300	4.2990	4.0100	4.0600	-4.245%	490,359	+214.532%
2025-02-07	4.2500	4.3499	4.1268	4.2400	-0.469%	480,144	+201.179%
2025-02-06	4.2300	4.2800	4.1300	4.2600	+1.188%	264,621	+199.765%
2025-02-05	4.0900	4.2700	4.0800	4.2100	+3.186%	918,150	+203.325%
2025-02-04	4.2200	4.2700	4.0150	4.0800	-3.318%	308,659	+212.990%
2025-02-03	3.9100	4.2950	3.8700	4.2200	+7.107%	832,463	+202.607%
2025-01-31	3.9000	3.9700	3.8100	3.9400	+1.026%	378,433	+224.112%
2025-01-30	3.9500	4.0400	3.8200	3.9000	+1.036%	395,275	+227.436%
2025-01-29	3.9300	3.9900	3.8200	3.8600	-2.278%	390,750	+230.829%
2025-01-28	3.9800	4.0700	3.8300	3.9500	-0.504%	477,494	+223.291%
2025-01-27	3.8600	3.9900	3.8400	3.9700	+1.535%	283,705	+221.662%
2025-01-24	4.0500	4.0500	3.8150	3.9100	-2.005%	399,544	+226.598%
2025-01-23	3.7700	4.0250	3.7300	3.9900	+5.556%	503,342	+220.050%
2025-01-22	3.5200	3.9550	3.4715	3.7800	+6.329%	530,179	+237.831%
2025-01-21	3.7700	3.8100	3.5500	3.5550	-5.452%	497,163	+259.212%
2025-01-17	3.8200	3.8200	3.7100	3.7600	-0.529%	252,174	+239.628%
2025-01-16	3.8100	3.8900	3.7300	3.7800	-1.047%	280,823	+237.831%
2025-01-15	4.0600	4.0600	3.7700	3.8200	-2.799%	383,523	+234.293%
2025-01-14	3.9500	4.0300	3.7800	3.9300	-1.504%	407,088	+224.936%
2025-01-13	3.8500	4.0500	3.6318	3.9900	+4.450%	672,307	+220.050%
2025-01-10	4.0100	4.0700	3.7800	3.8200	-5.211%	622,546	+234.293%
2025-01-08	4.3600	4.3600	3.9500	4.0300	-0.983%	498,318	+216.873%
2025-01-07	4.3000	4.3000	3.9900	4.0700	-5.787%	578,636	+213.759%
2025-01-06	4.6400	4.6800	4.3150	4.3200	-5.882%	553,522	+195.602%
2025-01-03	4.4000	4.6800	4.3200	4.5900	+5.275%	573,096	+178.214%
2025-01-02	4.1400	4.5100	4.0700	4.3600	+5.825%	1,334,781	+192.890%
2024-12-31	4.1000	4.2700	4.0400	4.1200	+0.488%	391,303	+209.951%
2024-12-30	4.1800	4.2000	3.9600	4.1000	-3.981%	533,360	+211.463%
2024-12-27	4.2000	4.4792	4.1500	4.2700	+1.425%	755,280	+199.063%
2024-12-26	4.0400	4.2500	4.0000	4.2100	+5.250%	543,071	+203.325%
2024-12-24	4.0500	4.1500	3.9600	4.0000	-1.478%	440,992	+219.250%
2024-12-23	4.0100	4.1600	3.8800	4.0600	+0.247%	754,123	+214.532%
2024-12-20	4.0600	4.3900	4.0500	4.0500	-2.410%	1,654,398	+215.309%
2024-12-19	4.2400	4.4200	4.1150	4.1500	0.000%	683,633	+207.711%
2024-12-18	4.5700	4.6750	4.0800	4.1500	-7.778%	1,125,221	+207.711%
2024-12-17	4.3900	4.6000	4.1700	4.5000	+6.132%	2,470,665	+183.778%
2024-12-16	4.3000	4.5200	4.0100	4.2400	+1.679%	3,119,156	+201.179%
2024-12-13	3.9500	4.2800	3.7500	4.1700	+15.833%	4,224,128	+206.235%
2024-12-12	3.9100	4.6000	3.4300	3.6000	+44.578%	63,852,973	+254.722%
2024-12-11	2.7300	2.7300	2.3600	2.4900	-7.090%	673,838	+412.851%
2024-12-10	2.6800	2.7800	2.6600	2.6800	+0.752%	228,676	+376.493%
2024-12-09	2.7600	2.8595	2.5650	2.6600	-3.623%	451,179	+380.075%
2024-12-06	2.6300	2.8000	2.5600	2.7600	+6.154%	342,076	+362.681%
2024-12-05	2.6100	2.6250	2.4900	2.6000	0.000%	376,421	+391.154%
2024-12-04	2.6500	2.6525	2.4500	2.6000	-6.475%	1,988,140	+391.154%
2024-12-03	2.8400	2.8600	2.7400	2.7800	-2.797%	293,807	+359.353%
2024-12-02	2.8400	2.9300	2.8241	2.8600	-0.694%	171,805	+346.503%
2024-11-29	2.8500	2.9300	2.8000	2.8800	+2.128%	91,105	+343.403%
2024-11-27	2.8800	2.9200	2.8000	2.8200	-2.083%	167,191	+352.837%
2024-11-26	2.9000	2.9300	2.8300	2.8800	-1.370%	136,530	+343.403%
2024-11-25	2.9600	3.0300	2.8600	2.9200	+0.344%	343,580	+337.329%
2024-11-22	2.7300	2.9300	2.6600	2.9100	+6.593%	1,740,040	+338.832%
2024-11-21	2.7700	2.8300	2.7300	2.7300	-1.444%	138,876	+367.766%
2024-11-20	2.9900	3.0100	2.7200	2.7700	-7.667%	397,433	+361.011%
2024-11-19	2.8000	3.0700	2.7700	3.0000	+6.383%	960,510	+325.667%
2024-11-18	2.7500	2.8300	2.7400	2.8200	+2.545%	416,906	+352.837%
2024-11-15	2.9000	2.9200	2.6700	2.7500	-3.846%	494,985	+364.364%
2024-11-14	2.8700	3.0050	2.8100	2.8600	0.000%	1,088,264	+346.503%
2024-11-13	3.0400	3.1000	2.8300	2.8600	-4.667%	283,611	+346.503%
2024-11-12	3.0700	3.2150	2.9200	3.0000	-2.280%	292,425	+325.667%
2024-11-11	3.0100	3.1200	2.8600	3.0700	+5.498%	1,664,888	+315.961%
2024-11-08	2.8800	2.9500	2.8100	2.9100	+0.345%	598,122	+338.832%
2024-11-07	3.0900	3.1850	2.8000	2.9000	-6.452%	750,325	+340.345%
2024-11-06	2.9900	3.1000	2.9700	3.1000	+2.649%	463,198	+311.935%
2024-11-05	3.0200	3.0500	2.8600	3.0200	-0.658%	215,730	+322.848%
2024-11-04	2.9900	3.0500	2.9544	3.0400	+0.997%	239,837	+320.066%
2024-11-01	2.9900	3.0500	2.8750	3.0100	+2.207%	363,312	+324.252%
2024-10-31	3.0400	3.0480	2.9400	2.9450	-3.758%	230,720	+333.616%
2024-10-30	3.0500	3.1500	2.9850	3.0600	-0.649%	289,925	+317.320%
2024-10-29	3.1500	3.1700	3.0400	3.0800	-3.145%	286,293	+314.610%
2024-10-28	3.1600	3.2900	3.1500	3.1800	+1.923%	419,336	+301.572%
2024-10-25	3.1200	3.1500	2.9700	3.1200	+0.322%	711,370	+309.295%
2024-10-24	3.2200	3.2300	3.0800	3.1100	-3.115%	212,608	+310.611%
2024-10-23	3.2100	3.2600	3.1300	3.2100	-0.619%	308,975	+297.819%
2024-10-22	3.4000	3.4000	3.0800	3.2300	-3.582%	2,608,812	+295.356%
2024-10-21	3.1600	3.4400	3.1600	3.3500	+7.372%	1,587,637	+281.194%
2024-10-18	3.1400	3.1400	3.0400	3.1200	0.000%	287,186	+309.295%
2024-10-17	3.2500	3.3300	3.0950	3.1200	-2.500%	317,107	+309.295%
2024-10-16	3.2000	3.2900	3.1000	3.2000	+0.629%	456,105	+299.063%
2024-10-15	3.1800	3.3100	3.0800	3.1800	0.000%	148,099	+301.572%
2024-10-14	3.1200	3.2200	3.0900	3.1800	+1.923%	309,418	+301.572%
2024-10-11	3.0100	3.1800	2.9900	3.1200	+4.000%	208,165	+309.295%
2024-10-10	2.9400	3.1200	2.8800	3.0000	+0.334%	299,567	+325.667%
2024-10-09	3.1600	3.1700	2.9900	2.9900	-5.079%	138,928	+327.090%
2024-10-08	2.9300	3.1750	2.8320	3.1500	+9.375%	435,341	+305.397%
2024-10-07	3.0100	3.0100	2.8600	2.8800	-4.636%	123,768	+343.403%
2024-10-04	2.9500	3.0700	2.7700	3.0200	0.000%	382,040	+322.848%
2024-10-03	3.1900	3.1900	2.9650	3.0200	-5.329%	185,043	+322.848%
2024-10-02	3.1100	3.2800	3.0100	3.1900	+2.572%	280,032	+300.313%
2024-10-01	3.3600	3.3600	3.0800	3.1100	-6.886%	389,416	+310.611%
2024-09-30	3.3200	3.3800	3.0000	3.3400	+0.300%	246,612	+282.335%
2024-09-27	3.1500	3.5000	3.1100	3.3300	+5.714%	417,969	+283.483%
2024-09-26	3.1300	3.1600	2.9395	3.1500	+2.273%	1,814,518	+305.397%
2024-09-25	3.1700	3.2600	3.0500	3.0800	-2.839%	392,505	+314.610%
2024-09-24	3.3100	3.3100	3.0300	3.1700	-3.939%	401,472	+302.839%
2024-09-23	3.4300	3.4650	3.2500	3.3000	-4.070%	205,026	+286.970%
2024-09-20	3.5100	3.5700	3.4000	3.4400	-1.714%	985,340	+271.221%
2024-09-19	3.5400	3.5500	3.4300	3.5000	+2.639%	479,820	+264.857%
2024-09-18	3.3400	3.5900	3.3400	3.4100	+2.402%	311,926	+274.487%
2024-09-17	3.5700	3.6900	3.2000	3.3300	-5.128%	432,076	+283.483%
2024-09-16	3.4200	3.6800	3.3830	3.5100	+4.154%	718,410	+263.818%
2024-09-13	3.3600	3.6200	3.3050	3.3700	+2.121%	438,964	+278.932%
2024-09-12	3.3000	3.4000	3.2900	3.3000	0.000%	111,698	+286.970%
2024-09-11	3.1300	3.4000	3.0900	3.3000	+4.762%	409,881	+286.970%
2024-09-10	3.1400	3.2400	3.0100	3.1500	+0.962%	234,429	+305.397%
2024-09-09	3.0000	3.1800	2.9900	3.1200	+5.763%	479,716	+309.295%
2024-09-06	3.1000	3.1000	2.9300	2.9500	-4.839%	70,244	+332.881%
2024-09-05	2.9800	3.2000	2.9100	3.1000	+5.085%	281,490	+311.935%
2024-09-04	2.9700	3.1500	2.9410	2.9500	-0.673%	153,580	+332.881%
2024-09-03	3.1000	3.1862	2.9600	2.9700	-6.013%	116,049	+329.966%
2024-08-30	3.0900	3.1700	2.9100	3.1600	+8.591%	287,851	+304.114%
2024-08-29	2.9800	3.0000	2.8300	2.9100	-1.356%	108,658	+338.832%
2024-08-28	2.9100	2.9700	2.8847	2.9500	+1.375%	188,230	+332.881%
2024-08-27	2.9800	2.9950	2.8601	2.9100	-2.349%	52,214	+338.832%
2024-08-26	3.0400	3.0750	2.9200	2.9800	-0.334%	86,392	+328.523%
2024-08-23	2.7500	3.0000	2.7500	2.9900	+8.333%	173,348	+327.090%
2024-08-22	2.8300	2.8855	2.7400	2.7600	-1.779%	52,595	+362.681%
2024-08-21	2.8600	2.8650	2.6800	2.8100	-1.404%	83,650	+354.448%
2024-08-20	2.9400	2.9400	2.7400	2.8500	-4.040%	69,747	+348.070%
2024-08-19	2.9900	3.0499	2.8400	2.9700	+7.220%	143,971	+329.966%
2024-08-16	2.7500	2.8000	2.6700	2.7700	+0.727%	73,567	+361.011%
2024-08-15	2.7200	2.8200	2.6200	2.7500	+5.364%	93,531	+364.364%
2024-08-14	2.7500	2.7500	2.5800	2.6100	-3.333%	198,928	+389.272%
2024-08-13	2.7300	2.8800	2.6600	2.7000	-1.099%	44,246	+372.963%
2024-08-12	2.9100	2.9100	2.7000	2.7300	-4.545%	63,182	+367.766%
2024-08-09	2.8200	3.0500	2.8200	2.8600	+2.143%	69,471	+346.503%
2024-08-08	2.6400	2.8300	2.5801	2.8000	+8.108%	127,580	+356.071%
2024-08-07	2.6300	2.7000	2.5000	2.5900	-0.766%	123,977	+393.050%
2024-08-06	2.6300	2.8150	2.5200	2.6100	0.000%	132,776	+389.272%
2024-08-05	2.7000	2.7400	2.5700	2.6100	-9.217%	209,340	+389.272%
2024-08-02	2.9100	3.0600	2.7500	2.8750	-7.258%	207,575	+344.174%
2024-08-01	3.1800	3.1800	2.9600	3.1000	-2.516%	208,484	+311.935%
2024-07-31	3.1900	3.2958	3.1100	3.1800	0.000%	147,978	+301.572%
2024-07-30	3.1500	3.2800	3.0700	3.1800	+0.952%	99,789	+301.572%
2024-07-29	3.2500	3.2700	3.1000	3.1500	-3.077%	195,043	+305.397%
2024-07-26	3.2300	3.3899	3.1200	3.2500	+2.524%	144,677	+292.923%
2024-07-25	2.9800	3.2299	2.9500	3.1700	+6.734%	249,890	+302.839%
2024-07-24	2.9400	3.0500	2.8600	2.9700	+0.338%	220,823	+329.966%
2024-07-23	2.8100	2.9800	2.7300	2.9600	+5.338%	193,670	+331.419%
2024-07-22	2.7900	2.8500	2.7100	2.8100	+1.079%	237,651	+354.448%
2024-07-19	2.6800	2.8100	2.6700	2.7800	+4.511%	519,427	+359.353%
2024-07-18	2.8300	2.9100	2.6400	2.6600	-6.338%	185,182	+380.075%
2024-07-17	2.8400	2.9000	2.7500	2.8400	-2.069%	116,515	+349.648%
2024-07-16	2.9200	2.9500	2.8000	2.9000	+1.754%	193,765	+340.345%
2024-07-15	2.8600	2.9800	2.8200	2.8500	+1.786%	137,318	+348.070%
2024-07-12	2.9800	2.9800	2.8000	2.8000	-0.356%	133,646	+356.071%
2024-07-11	2.7900	2.8500	2.7000	2.8100	+6.038%	232,510	+354.448%
2024-07-10	2.6900	2.7300	2.5900	2.6500	-0.749%	588,798	+381.887%
2024-07-09	2.7000	2.8000	2.5900	2.6700	-1.838%	125,709	+378.277%
2024-07-08	2.5900	2.7700	2.5900	2.7200	+5.426%	61,830	+369.485%
2024-07-05	2.6700	2.6700	2.4200	2.5800	-3.371%	104,006	+394.961%
2024-07-03	2.7000	2.7000	2.5300	2.6700	-0.373%	64,317	+378.277%
2024-07-02	2.8800	2.9083	2.6700	2.6800	-7.266%	143,566	+376.493%
2024-07-01	3.0300	3.0785	2.8500	2.8900	-3.020%	149,097	+341.869%
2024-06-28	2.9500	3.1900	2.8710	2.9800	+1.361%	2,753,325	+328.523%
2024-06-27	2.6700	2.9900	2.6000	2.9400	+10.943%	263,135	+334.354%
2024-06-26	2.5700	2.6900	2.5600	2.6500	+1.533%	116,833	+381.887%
2024-06-25	2.6300	2.7000	2.5800	2.6100	-1.136%	138,651	+389.272%

.dark-mode .nC1lly{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nC1lly{ color: #333333; background-color: white; border: 2px solid #333333; }TRVITrevi Therapeutics, Inc. Common Stockstock NASDAQ

TRVI
Trevi Therapeutics, Inc. Common Stock
stock NASDAQ