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 )

2.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Oct 30, 2020 3.320 3.421 3.120 3.220 8,800 +0.04(+1.26%)
Oct 29, 2020 3.330 3.350 3.180 3.180 7,164 +0.05(+1.60%)
Oct 28, 2020 3.210 3.290 3.020 3.130 8,823 -0.18(-5.44%)
Oct 27, 2020 3.340 3.350 3.250 3.310 15,851 -0.04(-1.05%)
Oct 26, 2020 3.490 3.590 3.280 3.345 12,303 -0.13(-3.88%)
Oct 23, 2020 3.500 3.519 3.440 3.480 6,700 +0.01(+0.29%)
Oct 22, 2020 3.440 3.520 3.420 3.470 10,666 -0.01(-0.29%)
Oct 21, 2020 3.450 3.580 3.450 3.480 30,777 -0.01(-0.29%)
Oct 20, 2020 3.650 3.650 3.430 3.490 11,780 -0.01(-0.29%)
Oct 19, 2020 3.497 3.520 3.425 3.500 19,678 +0.01(+0.29%)
Oct 16, 2020 3.550 3.600 3.270 3.490 61,300 +0.00(+0.00%)
Oct 15, 2020 3.650 3.665 3.360 3.490 18,963 -0.16(-4.38%)
Oct 14, 2020 3.630 3.771 3.612 3.650 12,890 -0.05(-1.35%)
Oct 13, 2020 3.810 3.850 3.600 3.700 20,070 -0.07(-1.86%)
Oct 12, 2020 3.891 3.897 3.770 3.770 4,655 -0.08(-2.08%)
Oct 09, 2020 3.830 3.889 3.750 3.850 10,900 -0.05(-1.28%)
Oct 08, 2020 3.840 3.915 3.780 3.900 21,022 +0.03(+0.78%)
Oct 07, 2020 3.790 3.900 3.779 3.870 14,973 +0.01(+0.26%)
Oct 06, 2020 3.830 3.940 3.795 3.860 38,117 -0.03(-0.77%)
Oct 05, 2020 3.850 3.900 3.750 3.890 23,900 -0.02(-0.51%)
Oct 02, 2020 3.995 3.995 3.880 3.910 15,600 -0.08(-2.01%)
Oct 01, 2020 3.980 4.090 3.940 3.990 6,227 -0.04(-0.99%)
Sep 30, 2020 3.870 4.065 3.870 4.030 18,249 +0.01(+0.25%)
Sep 29, 2020 4.100 4.100 3.890 4.020 51,772 +0.00(+0.02%)
Sep 28, 2020 3.875 4.080 3.870 4.019 20,526 +0.12(+3.05%)
Sep 25, 2020 3.830 3.910 3.760 3.900 12,100 +0.11(+2.90%)
Sep 24, 2020 3.930 3.990 3.750 3.790 15,001 -0.13(-3.32%)
Sep 23, 2020 3.830 4.030 3.820 3.920 53,176 +0.01(+0.26%)
Sep 22, 2020 3.950 3.980 3.710 3.910 33,199 -0.03(-0.76%)
Sep 21, 2020 3.970 3.970 3.670 3.940 37,849 -0.08(-1.99%)
Sep 18, 2020 3.670 4.030 3.600 4.020 92,200 +0.38(+10.44%)
Sep 17, 2020 3.670 3.750 3.510 3.640 26,370 -0.09(-2.41%)
Sep 16, 2020 3.910 3.910 3.710 3.730 13,288 -0.12(-3.12%)
Sep 15, 2020 3.870 3.950 3.800 3.850 24,233 -0.01(-0.26%)
Sep 14, 2020 3.620 3.880 3.500 3.860 57,183 +0.21(+5.75%)
Sep 11, 2020 3.690 3.721 3.500 3.650 18,900 -0.08(-2.08%)
Sep 10, 2020 3.520 3.750 3.430 3.728 24,119 +0.15(+4.12%)
Sep 09, 2020 3.690 3.690 3.490 3.580 15,114 -0.07(-1.92%)
Sep 08, 2020 3.520 3.780 3.277 3.650 36,430 +0.04(+1.11%)
Sep 04, 2020 3.700 3.750 3.355 3.610 49,500 +0.05(+1.40%)
Sep 03, 2020 3.600 3.670 3.350 3.560 50,854 -0.14(-3.78%)
Sep 02, 2020 3.590 3.720 3.590 3.700 25,160 +0.20(+5.71%)
Sep 01, 2020 3.940 4.144 3.350 3.500 180,628 -0.53(-13.15%)
Aug 31, 2020 4.090 4.200 3.900 4.030 17,704 -0.07(-1.71%)
Aug 28, 2020 3.910 4.120 3.910 4.100 93,300 +0.18(+4.59%)
Aug 27, 2020 4.100 4.104 3.810 3.920 69,202 -0.23(-5.54%)
Aug 26, 2020 4.210 4.215 4.010 4.150 17,417 -0.02(-0.48%)
Aug 25, 2020 3.800 4.730 3.800 4.170 104,775 +0.43(+11.50%)
Aug 24, 2020 4.710 4.716 3.700 3.740 117,071 -1.04(-21.76%)
Aug 21, 2020 5.040 5.040 4.562 4.780 36,800 -0.20(-4.02%)
Aug 20, 2020 5.050 5.088 4.860 4.980 66,521 -0.10(-1.97%)
Aug 19, 2020 5.090 5.280 4.980 5.080 44,947 +0.07(+1.40%)
Aug 18, 2020 5.140 5.140 4.950 5.010 65,633 -0.23(-4.39%)
Aug 17, 2020 5.950 5.990 4.950 5.240 207,296 -0.62(-10.58%)
Aug 14, 2020 6.210 6.727 5.360 5.860 104,500 +0.20(+3.53%)
Aug 13, 2020 6.240 6.340 5.380 5.660 204,313 -0.94(-14.24%)
Aug 12, 2020 6.240 6.990 6.100 6.600 419,079 +0.78(+13.40%)
Aug 11, 2020 5.270 8.500 5.210 5.820 2,426,177 +0.96(+19.75%)
Aug 10, 2020 4.570 4.970 4.310 4.860 29,413 +0.41(+9.21%)
Aug 07, 2020 4.370 4.560 4.320 4.450 10,400 +0.15(+3.49%)
Aug 06, 2020 4.590 4.590 4.300 4.300 16,136 -0.33(-7.13%)
Aug 05, 2020 4.234 4.630 4.234 4.630 31,107 +0.17(+3.81%)
Aug 04, 2020 4.526 4.700 4.280 4.460 10,216 +0.19(+4.45%)
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.