Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Trevi Therapeutics Inc (NQ: TRVI )

3.500 +0.170 (+5.11%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 18, 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 (%)
Sep 17, 2024 3.570 3.690 3.200 3.330 436,022 -0.18(-5.13%)
Sep 16, 2024 3.420 3.680 3.383 3.510 720,365 +0.14(+4.15%)
Sep 13, 2024 3.360 3.620 3.305 3.370 442,074 +0.07(+2.12%)
Sep 12, 2024 3.300 3.400 3.290 3.300 111,965 +0.00(+0.00%)
Sep 11, 2024 3.130 3.400 3.090 3.300 410,114 +0.15(+4.76%)
Sep 10, 2024 3.140 3.240 3.010 3.150 235,533 +0.03(+0.96%)
Sep 09, 2024 3.000 3.180 2.990 3.120 480,264 +0.17(+5.76%)
Sep 06, 2024 3.100 3.100 2.930 2.950 71,463 -0.15(-4.84%)
Sep 05, 2024 2.980 3.200 2.910 3.100 281,984 +0.15(+5.08%)
Sep 04, 2024 2.970 3.150 2.941 2.950 156,233 -0.02(-0.67%)
Sep 03, 2024 3.100 3.186 2.960 2.970 117,189 -0.19(-6.01%)
Aug 30, 2024 3.090 3.170 2.910 3.160 289,420 +0.25(+8.59%)
Aug 29, 2024 2.980 3.000 2.830 2.910 110,076 -0.04(-1.36%)
Aug 28, 2024 2.910 2.970 2.885 2.950 188,829 +0.04(+1.37%)
Aug 27, 2024 2.980 2.995 2.860 2.910 55,888 -0.07(-2.35%)
Aug 26, 2024 3.040 3.075 2.920 2.980 88,708 -0.01(-0.33%)
Aug 23, 2024 2.750 3.000 2.750 2.990 179,575 +0.23(+8.33%)
Aug 22, 2024 2.830 2.885 2.740 2.760 53,299 -0.05(-1.78%)
Aug 21, 2024 2.860 2.865 2.680 2.810 84,782 -0.04(-1.40%)
Aug 20, 2024 2.940 2.940 2.740 2.850 72,147 -0.12(-4.04%)
Aug 19, 2024 2.990 3.050 2.840 2.970 144,902 +0.20(+7.22%)
Aug 16, 2024 2.750 2.800 2.670 2.770 75,752 +0.02(+0.73%)
Aug 15, 2024 2.720 2.820 2.620 2.750 95,341 +0.14(+5.36%)
Aug 14, 2024 2.750 2.750 2.580 2.610 200,811 -0.09(-3.33%)
Aug 13, 2024 2.730 2.880 2.660 2.700 44,493 -0.03(-1.10%)
Aug 12, 2024 2.910 2.910 2.700 2.730 66,435 -0.13(-4.55%)
Aug 09, 2024 2.820 3.050 2.820 2.860 71,789 +0.06(+2.14%)
Aug 08, 2024 2.640 2.830 2.580 2.800 133,521 +0.21(+8.11%)
Aug 07, 2024 2.630 2.700 2.500 2.590 126,096 -0.02(-0.77%)
Aug 06, 2024 2.630 2.815 2.520 2.610 132,776 +0.00(+0.00%)
Aug 05, 2024 2.700 2.740 2.570 2.610 209,335 -0.27(-9.22%)
Aug 02, 2024 2.910 3.060 2.750 2.875 210,539 -0.23(-7.26%)
Aug 01, 2024 3.180 3.180 2.960 3.100 210,895 -0.08(-2.52%)
Jul 31, 2024 3.190 3.296 3.110 3.180 162,426 +0.00(+0.00%)
Jul 30, 2024 3.150 3.280 3.070 3.180 105,906 +0.03(+0.95%)
Jul 29, 2024 3.250 3.270 3.100 3.150 197,410 -0.10(-3.08%)
Jul 26, 2024 3.230 3.390 3.120 3.250 149,591 +0.08(+2.52%)
Jul 25, 2024 2.980 3.230 2.950 3.170 264,159 +0.20(+6.73%)
Jul 24, 2024 2.940 3.050 2.860 2.970 227,818 +0.01(+0.34%)
Jul 23, 2024 2.810 2.980 2.730 2.960 201,596 +0.15(+5.34%)
Jul 22, 2024 2.790 2.850 2.710 2.810 241,225 +0.03(+1.08%)
Jul 19, 2024 2.680 2.810 2.670 2.780 521,172 +0.12(+4.51%)
Jul 18, 2024 2.830 2.910 2.640 2.660 189,671 -0.18(-6.34%)
Jul 17, 2024 2.840 2.900 2.750 2.840 125,698 -0.06(-2.07%)
Jul 16, 2024 2.920 2.950 2.800 2.900 202,356 +0.05(+1.75%)
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%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.