Dark

TRVI
Trevi Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

May 8, 2026 3:59:58 PM EDT

14.51USD+3.238%(+0.46)1,990,825

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2026 9:28:30 AM EDT

14.48USD+3.060%(+0.43)135

After-hours

May 8, 2026 4:16:30 PM EDT

14.21USD-2.034%(-0.30)2,415

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-08	14.4550	15.3500	14.3900	14.5000	+3.203%	1,990,825	0.000%
2026-05-07	14.2200	14.2600	13.3600	14.0500	-1.473%	2,118,863	+3.203%
2026-05-06	14.1400	14.4400	13.6514	14.2600	-2.729%	1,729,058	+1.683%
2026-05-05	14.4900	14.7800	14.2800	14.6600	+1.947%	1,020,412	-1.091%
2026-05-04	13.7800	14.6700	13.6900	14.3800	+3.677%	2,380,450	+0.834%
2026-05-01	13.8600	14.0600	13.7100	13.8700	+0.799%	1,138,253	+4.542%
2026-04-30	14.0300	14.1900	13.1100	13.7600	-0.434%	2,858,338	+5.378%
2026-04-29	13.6700	14.1600	13.5300	13.8200	-0.145%	1,585,020	+4.920%
2026-04-28	14.2400	14.5700	13.5100	13.8400	-3.013%	1,161,961	+4.769%
2026-04-27	14.4800	14.8900	14.1900	14.2700	-0.972%	1,274,126	+1.612%
2026-04-24	14.0000	14.4600	14.0000	14.4100	+1.550%	970,262	+0.625%
2026-04-23	14.7800	14.8900	13.9514	14.1900	-4.122%	1,789,985	+2.185%
2026-04-22	14.7200	15.1000	14.5400	14.8000	+1.231%	1,339,989	-2.027%
2026-04-21	15.4000	15.5200	14.4200	14.6200	-5.065%	2,309,465	-0.821%
2026-04-20	15.2200	16.1200	15.0500	15.4000	+1.116%	3,871,105	-5.844%
2026-04-17	14.4300	15.7600	13.8200	15.2300	+4.746%	7,258,633	-4.793%
2026-04-16	14.2500	14.7500	14.0200	14.5400	+1.892%	1,022,691	-0.275%
2026-04-15	14.0200	14.3300	13.7600	14.2700	+1.638%	743,690	+1.612%
2026-04-14	13.2900	14.0900	13.2250	14.0400	+5.326%	1,434,653	+3.276%
2026-04-13	13.1900	13.4000	12.9250	13.3300	+1.061%	869,715	+8.777%
2026-04-10	13.4300	13.4300	12.7600	13.1900	-0.827%	973,535	+9.932%
2026-04-09	12.9000	13.6000	12.7580	13.3000	+1.760%	1,136,050	+9.023%
2026-04-08	13.4900	13.5900	12.7442	13.0700	-0.229%	1,077,368	+10.941%
2026-04-07	12.6200	13.3000	12.3200	13.1000	+2.264%	1,446,237	+10.687%
2026-04-06	11.9000	13.0600	11.6800	12.8100	+7.286%	1,804,340	+13.193%
2026-04-02	11.5100	12.2800	11.2650	11.9400	+3.109%	1,218,906	+21.441%
2026-04-01	12.1600	12.5600	11.4150	11.5800	-2.934%	1,419,781	+25.216%
2026-03-31	11.3600	12.0700	11.3435	11.9300	+6.613%	1,030,743	+21.542%
2026-03-30	11.3000	11.6450	10.9500	11.1900	-1.236%	963,235	+29.580%
2026-03-27	11.6900	11.9700	11.0100	11.3300	-3.983%	1,429,523	+27.979%
2026-03-26	11.2600	12.2000	11.1900	11.8000	+3.147%	1,384,891	+22.881%
2026-03-25	10.8300	11.7400	10.6950	11.4400	+7.519%	1,137,307	+26.748%
2026-03-24	10.6300	10.7100	10.2500	10.6400	-1.115%	1,323,903	+36.278%
2026-03-23	10.9600	11.0000	10.4000	10.7600	+1.414%	2,050,741	+34.758%
2026-03-20	10.7400	11.0750	10.3700	10.6100	-0.841%	2,296,904	+36.664%
2026-03-19	10.7500	10.8490	10.4700	10.7000	+0.094%	1,243,292	+35.514%
2026-03-18	11.8600	12.0250	10.6010	10.6900	-4.468%	1,764,501	+35.641%
2026-03-17	11.1600	11.2800	10.9386	11.1900	+0.269%	1,019,472	+29.580%
2026-03-16	11.2100	11.6700	11.1150	11.1600	+1.362%	893,566	+29.928%
2026-03-13	11.2200	11.4200	10.8550	11.0100	-1.696%	984,177	+31.698%
2026-03-12	11.7200	11.7650	10.7946	11.2000	-6.198%	1,011,701	+29.464%
2026-03-11	11.7600	12.1450	11.6000	11.9400	+1.531%	779,305	+21.441%
2026-03-10	11.7000	12.1700	11.1400	11.7600	+0.513%	1,605,547	+23.299%
2026-03-09	12.8600	13.2900	11.5600	11.7000	-12.030%	1,863,022	+23.932%
2026-03-06	12.8200	13.5500	12.7600	13.3000	+1.682%	1,113,614	+9.023%
2026-03-05	12.7000	13.2350	12.6600	13.0800	+1.238%	1,462,723	+10.856%
2026-03-04	12.3600	13.5100	12.1200	12.9200	+5.383%	2,099,743	+12.229%
2026-03-03	12.1200	12.5500	11.9200	12.2600	-2.466%	1,402,874	+18.271%
2026-03-02	11.7500	12.7700	11.4000	12.5700	+5.453%	1,451,574	+15.354%
2026-02-27	11.3600	11.9500	11.3050	11.9200	+3.472%	1,305,071	+21.644%
2026-02-26	11.4500	11.5800	11.0700	11.5200	+1.408%	1,024,460	+25.868%
2026-02-25	11.3800	11.7400	11.3500	11.3600	+0.709%	1,016,432	+27.641%
2026-02-24	11.1600	11.5450	11.0400	11.2800	+1.622%	1,124,850	+28.546%
2026-02-23	10.6700	11.1700	10.5050	11.1000	+4.323%	1,006,478	+30.631%
2026-02-20	10.4700	10.9500	10.3500	10.6400	+0.758%	1,424,484	+36.278%
2026-02-19	10.1300	10.5700	9.8200	10.5600	+3.631%	1,323,701	+37.311%
2026-02-18	10.1500	10.4100	10.0500	10.1900	+0.394%	1,462,404	+42.296%
2026-02-17	10.4300	10.5920	10.1100	10.1500	-2.404%	1,173,895	+42.857%
2026-02-13	11.0000	11.2000	10.3250	10.4000	-4.849%	848,438	+39.423%
2026-02-12	11.0900	11.3000	10.7900	10.9300	-1.086%	850,558	+32.662%
2026-02-11	11.2700	11.3150	10.4100	11.0500	-1.778%	1,579,830	+31.222%
2026-02-10	11.1200	11.4000	10.7550	11.2500	+1.351%	1,085,838	+28.889%
2026-02-09	11.4100	11.4600	10.9250	11.1000	-3.141%	1,012,594	+30.631%
2026-02-06	11.1900	11.8100	11.0050	11.4600	+4.753%	1,595,004	+26.527%
2026-02-05	11.2800	11.9250	10.7150	10.9400	-4.454%	1,678,055	+32.541%
2026-02-04	11.5400	11.5700	11.1400	11.4500	-0.261%	1,538,914	+26.638%
2026-02-03	10.9800	11.6500	10.9601	11.4800	+4.745%	2,061,220	+26.307%
2026-02-02	10.5300	11.1300	10.4150	10.9600	+4.680%	1,123,730	+32.299%
2026-01-30	10.6200	10.8400	10.2500	10.4700	-2.058%	1,287,543	+38.491%
2026-01-29	10.5100	10.8950	10.3500	10.6900	+1.713%	1,118,039	+35.641%
2026-01-28	10.9400	11.1000	10.2400	10.5100	-4.106%	1,928,290	+37.964%
2026-01-27	10.1600	11.0000	9.8500	10.9600	+7.980%	2,622,004	+32.299%
2026-01-26	9.9100	10.2999	9.8820	10.1500	+1.602%	1,481,198	+42.857%
2026-01-23	10.8900	11.0874	9.9700	9.9900	-8.684%	1,277,969	+45.145%
2026-01-22	10.3000	11.1500	10.2900	10.9400	+6.214%	2,410,872	+32.541%
2026-01-21	10.5000	10.7350	10.1700	10.3000	-1.152%	1,063,206	+40.777%
2026-01-20	10.2700	10.6200	10.1850	10.4200	-0.573%	1,680,786	+39.155%
2026-01-16	10.8000	10.9300	10.4600	10.4800	-2.602%	1,159,819	+38.359%
2026-01-15	11.3900	11.7500	10.6100	10.7600	-5.944%	1,055,297	+34.758%
2026-01-14	11.2600	11.7750	11.0801	11.4400	+1.329%	1,315,002	+26.748%
2026-01-13	11.3100	11.5900	11.1300	11.2900	0.000%	1,060,744	+28.432%
2026-01-12	11.1500	11.3599	10.9900	11.2900	+0.984%	834,462	+28.432%
2026-01-09	11.3100	11.6400	11.1200	11.1800	-0.268%	1,359,466	+29.696%
2026-01-08	11.7000	11.7800	10.9750	11.2100	-4.270%	1,298,886	+29.349%
2026-01-07	11.0150	11.7500	10.9401	11.7100	+6.648%	2,457,045	+23.826%
2026-01-06	11.3900	11.8070	10.5800	10.9800	-3.345%	2,044,930	+32.058%
2026-01-05	11.8800	12.0000	11.2000	11.3600	-4.458%	1,403,220	+27.641%
2026-01-02	12.5800	12.6000	11.6000	11.8900	-5.032%	1,525,544	+21.951%
2025-12-31	12.4750	12.6850	12.3300	12.5200	-0.318%	972,849	+15.815%
2025-12-30	12.8500	13.1600	12.5200	12.5600	-2.028%	1,372,384	+15.446%
2025-12-29	12.7500	12.9100	12.6800	12.8200	-0.233%	798,467	+13.105%
2025-12-26	12.9200	13.1600	12.6000	12.8500	-0.925%	1,194,862	+12.840%
2025-12-24	12.7300	13.1900	12.7300	12.9700	+1.170%	689,068	+11.796%
2025-12-23	12.6400	13.1000	12.5000	12.8200	+0.628%	857,102	+13.105%
2025-12-22	12.9800	13.1600	12.6800	12.7400	-2.075%	1,070,551	+13.815%
2025-12-19	12.4800	13.2200	12.2800	13.0100	+6.727%	3,653,627	+11.453%
2025-12-18	12.2500	12.5100	12.0150	12.1900	+0.661%	1,332,512	+18.950%
2025-12-17	12.4100	12.6200	11.9100	12.1100	-2.417%	2,095,047	+19.736%
2025-12-16	12.5200	12.9250	12.3900	12.4100	-1.586%	2,487,785	+16.841%
2025-12-15	12.8800	13.0100	12.4900	12.6100	-1.253%	2,396,337	+14.988%
2025-12-12	13.1200	13.4500	12.7070	12.7700	-3.037%	1,935,911	+13.547%
2025-12-11	13.9950	14.1600	13.1001	13.1700	-7.057%	2,707,393	+10.099%
2025-12-10	13.0700	14.3900	12.9200	14.1700	+9.084%	4,584,486	+2.329%
2025-12-09	13.2500	13.4500	12.9400	12.9900	+0.077%	1,428,456	+11.624%
2025-12-08	13.6600	13.6600	12.8510	12.9800	-3.638%	1,868,856	+11.710%
2025-12-05	13.5500	13.7400	13.2500	13.4700	0.000%	2,645,484	+7.647%
2025-12-04	13.4800	14.0000	13.3500	13.4700	-1.679%	2,804,600	+7.647%
2025-12-03	13.2700	13.9300	13.0800	13.7000	+2.622%	2,471,692	+5.839%
2025-12-02	13.3000	13.9100	13.0500	13.3500	+0.376%	3,698,462	+8.614%
2025-12-01	13.0700	13.3300	12.7500	13.3000	+0.834%	3,025,866	+9.023%
2025-11-28	13.2800	13.7800	13.0800	13.1900	-0.752%	1,328,442	+9.932%
2025-11-26	11.4800	13.7299	11.2800	13.2900	+16.989%	5,476,793	+9.105%
2025-11-25	11.4500	11.6384	11.2100	11.3600	-0.438%	1,266,298	+27.641%
2025-11-24	10.9900	11.4600	10.8000	11.4100	+3.822%	2,216,413	+27.082%
2025-11-21	10.5900	11.2050	10.4600	10.9900	+3.192%	1,269,376	+31.938%
2025-11-20	11.2650	11.3200	10.6200	10.6500	-3.533%	1,683,202	+36.150%
2025-11-19	11.3100	11.4150	10.7820	11.0400	-2.387%	1,899,450	+31.341%
2025-11-18	11.2300	11.4800	10.9400	11.3100	-0.352%	2,255,297	+28.205%
2025-11-17	11.3400	11.6700	11.0600	11.3500	-0.176%	2,149,780	+27.753%
2025-11-14	12.1400	12.1400	11.3000	11.3700	-0.785%	1,474,168	+27.529%
2025-11-13	11.8500	11.9800	11.1500	11.4600	-3.291%	1,399,985	+26.527%
2025-11-12	12.0800	12.3000	11.8300	11.8500	-2.066%	1,756,038	+22.363%
2025-11-11	11.6000	12.2300	11.5500	12.1000	+3.685%	1,154,158	+19.835%
2025-11-10	11.1500	11.8700	10.9900	11.6700	+5.995%	1,506,642	+24.250%
2025-11-07	11.0000	11.1900	10.5600	11.0100	0.000%	991,322	+31.698%
2025-11-06	10.7400	11.1100	10.5550	11.0100	+3.477%	2,774,302	+31.698%
2025-11-05	10.4600	10.7800	10.2000	10.6400	-2.026%	1,760,927	+36.278%
2025-11-04	10.4500	10.9800	10.4500	10.8600	+1.495%	1,025,549	+33.517%
2025-11-03	11.7400	11.8296	10.6700	10.7000	-8.233%	1,514,516	+35.514%
2025-10-31	11.1600	11.6750	11.0600	11.6600	+4.387%	1,901,531	+24.357%
2025-10-30	10.5200	11.1800	10.4800	11.1700	+5.577%	1,304,322	+29.812%
2025-10-29	10.4000	10.8150	10.3000	10.5800	+0.475%	1,032,227	+37.051%
2025-10-28	10.4750	10.9000	10.3700	10.5300	+0.286%	1,504,111	+37.702%
2025-10-27	10.5300	10.7400	10.4000	10.5000	-0.095%	1,134,924	+38.095%
2025-10-24	10.9200	10.9200	10.4100	10.5100	-1.315%	1,113,244	+37.964%
2025-10-23	10.8000	10.9000	10.5100	10.6500	-2.204%	1,216,274	+36.150%
2025-10-22	10.6600	10.9000	10.4100	10.8900	+2.254%	1,544,619	+33.150%
2025-10-21	10.7200	10.8900	10.3600	10.6500	-0.374%	1,220,129	+36.150%
2025-10-20	10.6200	10.7700	10.1600	10.6900	+3.185%	1,841,829	+35.641%
2025-10-17	10.4600	10.6300	10.2750	10.3600	-2.540%	1,558,174	+39.961%
2025-10-16	10.6100	11.1100	10.4750	10.6300	+0.094%	2,356,206	+36.406%
2025-10-15	10.3000	10.8599	10.2511	10.6200	+4.220%	2,179,972	+36.535%
2025-10-14	9.4500	10.3100	9.2800	10.1900	+4.943%	2,566,521	+42.296%
2025-10-13	9.6700	9.9700	9.3100	9.7100	-2.803%	1,557,266	+49.331%
2025-10-10	9.9700	10.0200	9.5400	9.9900	+0.706%	1,419,097	+45.145%
2025-10-09	9.8300	10.0400	9.5900	9.9200	+1.018%	2,254,071	+46.169%
2025-10-08	9.7500	9.8500	9.4200	9.8200	+2.827%	1,215,190	+47.658%
2025-10-07	10.0000	10.1600	9.3000	9.5500	-4.020%	1,386,849	+51.832%
2025-10-06	9.9900	10.1380	9.6600	9.9500	+0.709%	1,711,792	+45.729%
2025-10-03	9.6600	9.9900	9.5000	9.8800	+3.347%	1,284,988	+46.761%
2025-10-02	9.4500	9.6200	9.2900	9.5600	+1.702%	1,632,441	+51.674%
2025-10-01	9.1300	9.5000	8.9900	9.4000	+2.732%	1,731,075	+54.255%
2025-09-30	8.9100	9.2899	8.6300	9.1500	+2.235%	2,754,533	+58.470%
2025-09-29	8.7600	8.9600	8.4550	8.9500	+2.052%	1,511,100	+62.011%
2025-09-26	8.5000	8.9200	8.2400	8.7700	+3.664%	1,520,006	+65.336%
2025-09-25	8.3600	8.7400	8.2400	8.4600	-0.118%	1,309,549	+71.395%
2025-09-24	8.4100	8.5400	8.2866	8.4700	+1.074%	1,105,921	+71.192%
2025-09-23	8.6000	8.6000	8.3400	8.3800	-1.988%	1,022,267	+73.031%
2025-09-22	8.0600	8.6500	8.0400	8.5500	+4.908%	1,478,100	+69.591%
2025-09-19	8.5400	8.6300	8.0800	8.1500	-4.567%	8,231,234	+77.914%
2025-09-18	8.0300	8.5600	8.0300	8.5400	+7.018%	1,629,325	+69.789%
2025-09-17	8.0000	8.2300	7.9700	7.9800	+0.251%	1,183,948	+81.704%
2025-09-16	8.0100	8.2800	7.9200	7.9600	-1.302%	2,975,834	+82.161%
2025-09-15	8.2000	8.2000	7.6450	8.0650	-2.242%	3,148,062	+79.789%
2025-09-12	9.7000	9.7000	8.0120	8.2500	-15.385%	3,621,458	+75.758%
2025-09-11	9.7900	9.9200	9.2700	9.7500	+1.351%	5,358,733	+48.718%
2025-09-10	8.4200	9.8100	8.3200	9.6200	+14.252%	7,359,620	+50.728%
2025-09-09	7.5500	8.6300	7.4400	8.4200	+10.789%	5,811,717	+72.209%
2025-09-08	7.0100	7.7700	6.9800	7.6000	+8.417%	3,964,193	+90.789%
2025-09-05	7.2200	7.3200	6.9300	7.0100	-3.043%	1,613,449	+106.847%
2025-09-04	7.1500	7.3050	6.9700	7.2300	+1.119%	1,953,553	+100.553%
2025-09-03	7.1700	7.3500	7.0300	7.1500	-1.651%	1,449,494	+102.797%
2025-09-02	7.1500	7.3600	7.1450	7.2700	+0.207%	2,065,663	+99.450%
2025-08-29	7.1700	7.5200	7.0900	7.2550	+0.624%	1,556,860	+99.862%
2025-08-28	8.1600	8.1609	7.2000	7.2100	-9.875%	3,275,470	+101.110%
2025-08-27	7.4300	8.7800	7.3700	8.0000	+7.817%	9,494,061	+81.250%
2025-08-26	7.2900	7.4500	7.2600	7.4200	+1.923%	2,378,640	+95.418%
2025-08-25	7.5700	7.6900	7.2300	7.2800	-3.576%	1,215,947	+99.176%
2025-08-22	7.4900	7.7800	7.4350	7.5500	+0.801%	1,285,636	+92.053%
2025-08-21	7.5500	7.7600	7.4000	7.4900	+0.943%	2,297,279	+93.591%
2025-08-20	7.3200	7.5100	7.2900	7.4200	+1.366%	1,010,480	+95.418%
2025-08-19	7.4000	7.4550	7.2400	7.3200	-1.745%	919,449	+98.087%
2025-08-18	7.5200	7.6000	7.3615	7.4500	-0.931%	1,123,954	+94.631%
2025-08-15	7.5600	7.5700	7.3700	7.5200	+0.401%	895,360	+92.819%
2025-08-14	7.5000	7.5790	7.3100	7.4900	-1.447%	1,023,147	+93.591%
2025-08-13	7.3400	7.6550	7.2500	7.6000	+3.683%	1,720,634	+90.789%
2025-08-12	7.3700	7.6500	7.2500	7.3300	+0.068%	1,833,194	+97.817%
2025-08-11	7.4100	7.4500	7.0550	7.3250	-1.280%	1,406,207	+97.952%
2025-08-08	7.2100	7.4700	6.5500	7.4200	+1.644%	1,945,260	+95.418%
2025-08-07	7.2500	7.3100	7.1200	7.3000	+0.413%	1,124,881	+98.630%
2025-08-06	7.4300	7.4300	7.0800	7.2700	-1.889%	1,289,478	+99.450%
2025-08-05	7.4500	7.4900	7.2600	7.4100	-1.068%	1,019,226	+95.682%
2025-08-04	7.3000	7.5200	7.2000	7.4900	+2.183%	1,103,205	+93.591%
2025-08-01	7.4100	7.5700	7.2450	7.3300	-1.013%	1,575,575	+97.817%
2025-07-31	7.3500	7.6091	7.3200	7.4050	-0.202%	1,134,049	+95.814%
2025-07-30	7.6100	7.7400	7.3050	7.4200	-1.722%	2,145,647	+95.418%
2025-07-29	7.6000	7.6400	7.3600	7.5500	-1.178%	1,348,438	+92.053%
2025-07-28	7.8900	7.9450	7.5150	7.6400	-2.922%	1,862,695	+89.791%
2025-07-25	7.8900	7.9700	7.6500	7.8700	+0.383%	1,654,925	+84.244%
2025-07-24	7.8200	7.9900	7.6000	7.8400	-0.634%	3,796,892	+84.949%
2025-07-23	7.0500	8.1100	7.0000	7.8900	+12.714%	3,730,524	+83.777%
2025-07-22	6.8500	7.0150	6.6700	7.0000	+2.639%	1,753,312	+107.143%
2025-07-21	6.8500	6.9800	6.7100	6.8200	-0.583%	1,129,419	+112.610%
2025-07-18	6.9200	7.1850	6.8000	6.8600	+0.292%	2,262,407	+111.370%
2025-07-17	6.7100	7.0300	6.6850	6.8400	+1.937%	1,576,029	+111.988%
2025-07-16	6.8600	6.9300	6.6100	6.7100	-2.187%	2,558,645	+116.095%
2025-07-15	7.0300	7.0500	6.8000	6.8600	-2.140%	1,584,705	+111.370%
2025-07-14	6.5700	7.0300	6.5000	7.0100	+7.023%	1,710,045	+106.847%
2025-07-11	6.4000	6.5950	6.2450	6.5500	+2.184%	1,442,154	+121.374%
2025-07-10	6.1400	6.4200	6.0250	6.4100	+3.890%	1,585,836	+126.209%
2025-07-09	5.9700	6.3350	5.9300	6.1700	+5.380%	1,595,085	+135.008%
2025-07-08	5.9400	6.0900	5.7900	5.8550	-1.597%	1,281,498	+147.652%
2025-07-07	5.9000	6.0700	5.7800	5.9500	0.000%	1,344,797	+143.697%
2025-07-03	5.9800	6.0000	5.7100	5.9500	-0.502%	993,025	+143.697%
2025-07-02	5.6900	6.0750	5.5300	5.9800	+4.912%	2,843,794	+142.475%
2025-07-01	5.6100	5.8216	5.4700	5.7000	+4.205%	2,400,462	+154.386%
2025-06-30	5.5900	5.6550	5.4100	5.4700	-2.669%	1,499,209	+165.082%
2025-06-27	5.6400	5.7100	5.5000	5.6200	-0.707%	2,232,823	+158.007%
2025-06-26	5.6700	5.7100	5.5500	5.6600	-0.352%	971,186	+156.184%
2025-06-25	5.7800	5.7800	5.5250	5.6800	-1.560%	690,632	+155.282%
2025-06-24	5.7700	5.9600	5.6000	5.7700	+0.348%	1,110,860	+151.300%
2025-06-23	5.9000	5.9500	5.6600	5.7500	-3.523%	1,207,306	+152.174%
2025-06-20	6.0900	6.1850	5.8501	5.9600	-1.812%	3,293,869	+143.289%
2025-06-18	6.1200	6.2400	5.9786	6.0700	-0.817%	1,432,336	+138.880%
2025-06-17	6.2600	6.4850	6.0800	6.1200	-3.394%	1,718,069	+136.928%
2025-06-16	6.1000	6.3600	6.0700	6.3350	+4.023%	1,231,895	+128.887%
2025-06-13	6.1000	6.3399	6.0450	6.0900	-1.297%	1,142,100	+138.095%
2025-06-12	6.2200	6.3200	6.1100	6.1700	-1.280%	2,963,417	+135.008%
2025-06-11	6.5400	6.5800	6.1700	6.2500	-3.994%	1,396,106	+132.000%
2025-06-10	6.4400	6.5687	6.2600	6.5100	+1.560%	1,363,322	+122.734%
2025-06-09	7.1100	7.1200	6.3450	6.4100	-9.207%	2,580,180	+126.209%
2025-06-06	6.8500	7.0950	6.7600	7.0600	+4.748%	2,490,258	+105.382%
2025-06-05	6.5400	6.9000	6.3500	6.7400	+2.432%	3,045,331	+115.134%
2025-06-04	6.2000	6.5900	6.0200	6.5800	+10.588%	9,062,738	+120.365%
2025-06-03	6.2100	6.2400	5.3801	5.9500	-5.780%	4,465,318	+143.697%
2025-06-02	6.9350	7.4800	5.6950	6.3150	-2.995%	8,678,116	+129.612%
2025-05-30	6.3500	6.6000	6.2000	6.5100	+2.358%	1,449,283	+122.734%
2025-05-29	6.2600	6.3800	6.0921	6.3600	+1.597%	821,953	+127.987%
2025-05-28	6.3300	6.3891	6.0800	6.2600	+1.623%	871,296	+131.629%
2025-05-27	6.3400	6.4699	6.0957	6.1600	-2.067%	1,251,702	+135.390%
2025-05-23	6.0000	6.3100	5.8600	6.2900	+4.312%	1,230,994	+130.525%
2025-05-22	6.1600	6.1900	6.0200	6.0300	-2.427%	671,122	+140.464%
2025-05-21	6.4000	6.4700	6.0600	6.1800	-4.482%	985,280	+134.628%
2025-05-20	6.5600	6.6400	6.4300	6.4700	-0.308%	999,579	+124.111%
2025-05-19	6.4000	6.5100	6.3500	6.4900	-0.154%	773,061	+123.421%
2025-05-16	6.1900	6.6999	6.1900	6.5000	+5.008%	1,652,431	+123.077%
2025-05-15	6.2100	6.3300	6.1150	6.1900	0.000%	1,329,891	+134.249%
2025-05-14	6.4900	6.7800	6.1900	6.1900	-4.105%	892,672	+134.249%
2025-05-13	6.7400	6.8300	6.4000	6.4550	-3.657%	757,815	+124.632%
2025-05-12	6.6100	6.8300	6.5450	6.7000	+1.515%	1,214,889	+116.418%
2025-05-09	7.1300	7.1687	6.3700	6.6000	0.000%	1,430,155	+119.697%
2025-05-08	6.6700	6.7800	6.3700	6.6000	-0.901%	1,284,111	+119.697%
2025-05-07	6.5900	6.7833	6.5000	6.6600	+1.216%	673,497	+117.718%
2025-05-06	6.8000	6.8464	6.5600	6.5800	-4.638%	707,354	+120.365%
2025-05-05	6.9800	7.1599	6.6900	6.9000	-1.288%	723,595	+110.145%
2025-05-02	7.0000	7.2400	6.7800	6.9900	+1.304%	1,033,471	+107.439%
2025-05-01	6.8700	7.1600	6.7300	6.9000	-0.145%	1,827,245	+110.145%
2025-04-30	6.2500	7.0150	6.1400	6.9100	+9.509%	1,576,520	+109.841%
2025-04-29	6.5400	6.7400	6.2850	6.3100	-4.249%	3,809,642	+129.794%
2025-04-28	6.5400	6.7000	6.3900	6.5900	+1.855%	1,490,220	+120.030%
2025-04-25	6.3100	6.4900	6.1300	6.4700	+1.890%	1,149,945	+124.111%
2025-04-24	6.2500	6.3800	6.1800	6.3500	+1.276%	882,714	+128.346%
2025-04-23	6.2100	6.4500	6.0100	6.2700	+3.295%	1,226,815	+131.260%
2025-04-22	6.0400	6.2500	5.9800	6.0700	+0.831%	1,024,731	+138.880%
2025-04-21	6.0300	6.1600	5.9500	6.0200	-0.824%	671,331	+140.864%
2025-04-17	6.0800	6.3900	5.9350	6.0700	-0.492%	710,037	+138.880%
2025-04-16	6.2000	6.2400	5.8800	6.1000	-1.613%	765,771	+137.705%
2025-04-15	6.0500	6.2150	5.8800	6.2000	+4.202%	847,685	+133.871%
2025-04-14	5.7100	6.0000	5.5150	5.9500	+7.014%	1,190,270	+143.697%
2025-04-11	5.2600	5.5600	5.1200	5.5600	+5.303%	3,700,394	+160.791%
2025-04-10	5.3000	5.3200	4.8500	5.2800	-2.222%	1,216,880	+174.621%
2025-04-09	5.1900	5.5800	5.0600	5.4000	+1.887%	2,892,017	+168.519%
2025-04-08	5.9500	6.0600	5.2050	5.3000	-8.304%	1,619,218	+173.585%
2025-04-07	5.8200	6.1500	5.4250	5.7800	-4.463%	1,795,991	+150.865%
2025-04-04	5.9500	6.1050	5.7800	6.0500	-2.733%	1,474,395	+139.669%
2025-04-03	6.0400	6.2450	5.8505	6.2200	-0.955%	1,058,509	+133.119%
2025-04-02	5.9000	6.4000	5.7800	6.2800	+4.493%	1,259,506	+130.892%
2025-04-01	6.1300	6.2300	5.6501	6.0100	-4.452%	2,740,714	+141.265%
2025-03-31	6.2500	6.5000	6.1000	6.2900	-3.231%	2,562,741	+130.525%
2025-03-28	6.5200	6.6800	6.3600	6.5000	-0.383%	944,499	+123.077%
2025-03-27	6.4700	6.5600	6.3700	6.5250	+0.850%	1,177,501	+122.222%
2025-03-26	6.5800	6.6900	6.3900	6.4700	-2.118%	1,044,247	+124.111%
2025-03-25	6.4400	6.7850	6.3700	6.6100	+3.281%	994,841	+119.365%
2025-03-24	6.3300	6.5200	6.2200	6.4000	-1.082%	998,076	+126.563%
2025-03-21	6.5200	6.6200	6.3650	6.4700	-2.118%	3,188,737	+124.111%
2025-03-20	6.7500	6.7900	6.6000	6.6100	-2.937%	1,058,809	+119.365%
2025-03-19	6.9800	6.9800	6.6000	6.8100	+3.811%	1,731,720	+112.922%
2025-03-18	6.7000	7.1400	6.4000	6.5600	+0.306%	2,480,863	+121.037%
2025-03-17	6.7300	6.7300	6.3801	6.5400	-3.111%	1,947,593	+121.713%
2025-03-14	6.2900	6.7800	6.2750	6.7500	+7.313%	1,914,835	+114.815%
2025-03-13	6.3000	6.3600	6.0200	6.2900	-0.159%	1,070,253	+130.525%
2025-03-12	6.3000	6.4900	5.9800	6.3000	0.000%	1,760,005	+130.159%
2025-03-11	6.1700	6.5800	5.8000	6.3000	+3.789%	4,649,935	+130.159%
2025-03-10	6.5900	7.3900	5.7000	6.0700	+41.163%	57,701,251	+138.880%
2025-03-07	4.2900	4.5500	4.2400	4.3000	+0.233%	1,064,924	+237.209%
2025-03-06	4.3300	4.4750	4.2900	4.2900	-2.278%	712,721	+237.995%
2025-03-05	4.5600	4.5900	4.2400	4.3900	-1.126%	657,303	+230.296%
2025-03-04	4.3400	4.5199	4.2200	4.4400	+4.225%	1,110,508	+226.577%
2025-03-03	4.5300	4.5925	4.2500	4.2600	-5.752%	845,782	+240.376%
2025-02-28	4.4900	4.7000	4.1700	4.5200	+0.444%	763,276	+220.796%
2025-02-27	4.4900	4.7900	4.3600	4.5000	-0.222%	860,079	+222.222%
2025-02-26	4.4100	4.7100	4.3900	4.5100	-0.221%	570,885	+221.508%
2025-02-25	4.3100	4.5400	4.0900	4.5200	+4.872%	1,107,925	+220.796%
2025-02-24	4.7300	4.7300	4.2850	4.3100	-6.304%	1,777,538	+236.427%
2025-02-21	5.0000	5.0500	4.5500	4.6000	-4.167%	1,894,053	+215.217%
2025-02-20	4.7800	4.8900	4.5600	4.8000	+5.033%	3,596,700	+202.083%
2025-02-19	4.2200	4.5900	4.1100	4.5700	+8.294%	847,947	+217.287%
2025-02-18	4.0500	4.2900	3.9625	4.2200	+3.686%	964,854	+243.602%
2025-02-14	4.0400	4.1300	3.9304	4.0700	+1.496%	676,496	+256.265%
2025-02-13	4.1000	4.1400	3.9450	4.0100	-0.988%	322,831	+261.596%
2025-02-12	3.9000	4.0850	3.7710	4.0500	+2.273%	248,508	+258.025%
2025-02-11	3.9800	4.0400	3.7900	3.9600	-2.463%	563,531	+266.162%
2025-02-10	4.2300	4.2990	4.0100	4.0600	-4.245%	490,359	+257.143%
2025-02-07	4.2500	4.3499	4.1268	4.2400	-0.469%	480,144	+241.981%
2025-02-06	4.2300	4.2800	4.1300	4.2600	+1.188%	264,621	+240.376%
2025-02-05	4.0900	4.2700	4.0800	4.2100	+3.186%	918,150	+244.418%
2025-02-04	4.2200	4.2700	4.0150	4.0800	-3.318%	308,659	+255.392%
2025-02-03	3.9100	4.2950	3.8700	4.2200	+7.107%	832,463	+243.602%
2025-01-31	3.9000	3.9700	3.8100	3.9400	+1.026%	378,433	+268.020%
2025-01-30	3.9500	4.0400	3.8200	3.9000	+1.036%	395,275	+271.795%
2025-01-29	3.9300	3.9900	3.8200	3.8600	-2.278%	390,750	+275.648%
2025-01-28	3.9800	4.0700	3.8300	3.9500	-0.504%	477,494	+267.089%
2025-01-27	3.8600	3.9900	3.8400	3.9700	+1.535%	283,705	+265.239%
2025-01-24	4.0500	4.0500	3.8150	3.9100	-2.005%	399,544	+270.844%
2025-01-23	3.7700	4.0250	3.7300	3.9900	+5.556%	503,342	+263.409%
2025-01-22	3.5200	3.9550	3.4715	3.7800	+6.329%	530,179	+283.598%
2025-01-21	3.7700	3.8100	3.5500	3.5550	-5.452%	497,163	+307.876%
2025-01-17	3.8200	3.8200	3.7100	3.7600	-0.529%	252,174	+285.638%
2025-01-16	3.8100	3.8900	3.7300	3.7800	-1.047%	280,823	+283.598%
2025-01-15	4.0600	4.0600	3.7700	3.8200	-2.799%	383,523	+279.581%
2025-01-14	3.9500	4.0300	3.7800	3.9300	-1.504%	407,088	+268.957%
2025-01-13	3.8500	4.0500	3.6318	3.9900	+4.450%	672,307	+263.409%
2025-01-10	4.0100	4.0700	3.7800	3.8200	-5.211%	622,546	+279.581%
2025-01-08	4.3600	4.3600	3.9500	4.0300	-0.983%	498,318	+259.801%
2025-01-07	4.3000	4.3000	3.9900	4.0700	-5.787%	578,636	+256.265%
2025-01-06	4.6400	4.6800	4.3150	4.3200	-5.882%	553,522	+235.648%
2025-01-03	4.4000	4.6800	4.3200	4.5900	+5.275%	573,096	+215.904%
2025-01-02	4.1400	4.5100	4.0700	4.3600	+5.825%	1,334,781	+232.569%
2024-12-31	4.1000	4.2700	4.0400	4.1200	+0.488%	391,303	+251.942%
2024-12-30	4.1800	4.2000	3.9600	4.1000	-3.981%	533,360	+253.659%
2024-12-27	4.2000	4.4792	4.1500	4.2700	+1.425%	755,280	+239.578%
2024-12-26	4.0400	4.2500	4.0000	4.2100	+5.250%	543,071	+244.418%
2024-12-24	4.0500	4.1500	3.9600	4.0000	-1.478%	440,992	+262.500%
2024-12-23	4.0100	4.1600	3.8800	4.0600	+0.247%	754,123	+257.143%
2024-12-20	4.0600	4.3900	4.0500	4.0500	-2.410%	1,654,398	+258.025%
2024-12-19	4.2400	4.4200	4.1150	4.1500	0.000%	683,633	+249.398%
2024-12-18	4.5700	4.6750	4.0800	4.1500	-7.778%	1,125,221	+249.398%
2024-12-17	4.3900	4.6000	4.1700	4.5000	+6.132%	2,470,665	+222.222%
2024-12-16	4.3000	4.5200	4.0100	4.2400	+1.679%	3,119,156	+241.981%
2024-12-13	3.9500	4.2800	3.7500	4.1700	+15.833%	4,224,128	+247.722%
2024-12-12	3.9100	4.6000	3.4300	3.6000	+44.578%	63,852,973	+302.778%
2024-12-11	2.7300	2.7300	2.3600	2.4900	-7.090%	673,838	+482.329%
2024-12-10	2.6800	2.7800	2.6600	2.6800	+0.752%	228,676	+441.045%
2024-12-09	2.7600	2.8595	2.5650	2.6600	-3.623%	451,179	+445.113%
2024-12-06	2.6300	2.8000	2.5600	2.7600	+6.154%	342,076	+425.362%
2024-12-05	2.6100	2.6250	2.4900	2.6000	0.000%	376,421	+457.692%
2024-12-04	2.6500	2.6525	2.4500	2.6000	-6.475%	1,988,140	+457.692%
2024-12-03	2.8400	2.8600	2.7400	2.7800	-2.797%	293,807	+421.583%
2024-12-02	2.8400	2.9300	2.8241	2.8600	-0.694%	171,805	+406.993%
2024-11-29	2.8500	2.9300	2.8000	2.8800	+2.128%	91,105	+403.472%
2024-11-27	2.8800	2.9200	2.8000	2.8200	-2.083%	167,191	+414.184%
2024-11-26	2.9000	2.9300	2.8300	2.8800	-1.370%	136,530	+403.472%
2024-11-25	2.9600	3.0300	2.8600	2.9200	+0.344%	343,580	+396.575%
2024-11-22	2.7300	2.9300	2.6600	2.9100	+6.593%	1,740,040	+398.282%
2024-11-21	2.7700	2.8300	2.7300	2.7300	-1.444%	138,876	+431.136%
2024-11-20	2.9900	3.0100	2.7200	2.7700	-7.667%	397,433	+423.466%
2024-11-19	2.8000	3.0700	2.7700	3.0000	+6.383%	960,510	+383.333%
2024-11-18	2.7500	2.8300	2.7400	2.8200	+2.545%	416,906	+414.184%
2024-11-15	2.9000	2.9200	2.6700	2.7500	-3.846%	494,985	+427.273%
2024-11-14	2.8700	3.0050	2.8100	2.8600	0.000%	1,088,264	+406.993%

.dark-mode .qb2NYQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qb2NYQ{ color: #333333; background-color: white; border: 2px solid #333333; }TRVITrevi Therapeutics, Inc. Common Stockstock NASDAQ

TRVI
Trevi Therapeutics, Inc. Common Stock
stock NASDAQ