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 )

2.730 -0.100 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 21, 2024 2.820 2.840 2.670 2.730 95,788 -0.10(-3.53%)
May 20, 2024 2.770 2.970 2.770 2.830 147,690 +0.06(+2.17%)
May 17, 2024 2.850 2.930 2.750 2.770 66,965 -0.07(-2.46%)
May 16, 2024 2.730 2.900 2.690 2.840 143,184 +0.07(+2.71%)
May 15, 2024 2.960 3.030 2.700 2.765 223,160 -0.15(-5.31%)
May 14, 2024 2.780 2.940 2.710 2.920 86,410 +0.19(+6.96%)
May 13, 2024 2.750 2.780 2.590 2.730 81,704 +0.00(+0.00%)
May 10, 2024 2.900 2.900 2.620 2.730 89,429 -0.19(-6.51%)
May 09, 2024 2.650 3.010 2.570 2.920 259,175 +0.28(+10.61%)
May 08, 2024 2.600 2.850 2.508 2.640 116,736 -0.26(-8.97%)
May 07, 2024 2.940 3.020 2.880 2.900 81,887 -0.04(-1.36%)
May 06, 2024 3.050 3.110 2.920 2.940 46,713 -0.08(-2.65%)
May 03, 2024 3.020 3.120 2.980 3.020 26,782 +0.01(+0.33%)
May 02, 2024 2.890 3.054 2.870 3.010 90,385 +0.15(+5.24%)
May 01, 2024 2.930 3.000 2.740 2.860 171,933 -0.07(-2.39%)
Apr 30, 2024 2.950 3.090 2.880 2.930 524,950 -0.01(-0.34%)
Apr 29, 2024 2.790 2.970 2.780 2.940 108,446 +0.16(+5.76%)
Apr 26, 2024 2.500 2.800 2.500 2.780 56,183 +0.24(+9.45%)
Apr 25, 2024 2.630 2.680 2.450 2.540 179,237 -0.11(-4.15%)
Apr 24, 2024 2.850 2.870 2.570 2.650 124,912 -0.20(-7.02%)
Apr 23, 2024 2.950 3.150 2.820 2.850 172,800 -0.09(-3.06%)
Apr 22, 2024 2.860 3.060 2.760 2.940 195,512 +0.10(+3.70%)
Apr 19, 2024 2.660 2.920 2.590 2.835 144,472 +0.15(+5.59%)
Apr 18, 2024 2.560 2.870 2.400 2.685 179,001 +0.10(+4.07%)
Apr 17, 2024 2.670 2.670 2.350 2.580 249,893 -0.08(-3.19%)
Apr 16, 2024 2.760 2.830 2.640 2.665 117,897 -0.15(-5.16%)
Apr 15, 2024 2.900 2.974 2.760 2.810 56,947 -0.11(-3.77%)
Apr 12, 2024 2.980 3.050 2.860 2.920 93,540 -0.06(-2.01%)
Apr 11, 2024 2.760 3.110 2.750 2.980 160,366 +0.25(+9.16%)
Apr 10, 2024 2.750 2.897 2.600 2.730 242,358 -0.15(-5.21%)
Apr 09, 2024 3.150 3.200 2.830 2.880 557,853 -0.25(-8.13%)
Apr 08, 2024 3.060 3.150 3.030 3.135 76,789 +0.06(+2.12%)
Apr 05, 2024 3.080 3.190 3.030 3.070 334,155 -0.04(-1.13%)
Apr 04, 2024 3.160 3.250 3.070 3.105 264,982 -0.06(-1.74%)
Apr 03, 2024 3.190 3.240 3.032 3.160 218,908 -0.07(-2.17%)
Apr 02, 2024 3.300 3.300 3.150 3.230 121,435 -0.13(-3.87%)
Apr 01, 2024 3.430 3.450 3.340 3.360 1,608,596 -0.09(-2.61%)
Mar 28, 2024 3.470 3.540 3.390 3.450 117,188 -0.02(-0.58%)
Mar 27, 2024 3.450 3.490 3.360 3.470 90,476 +0.08(+2.36%)
Mar 26, 2024 3.370 3.500 3.270 3.390 107,018 +0.04(+1.19%)
Mar 25, 2024 3.600 3.650 3.320 3.350 214,967 -0.24(-6.69%)
Mar 22, 2024 3.720 3.727 3.540 3.590 228,788 -0.11(-2.97%)
Mar 21, 2024 3.470 4.000 3.120 3.700 608,478 +0.16(+4.52%)
Mar 20, 2024 3.490 3.580 3.260 3.540 383,469 +0.08(+2.31%)
Mar 19, 2024 3.280 3.470 3.150 3.460 156,576 +0.21(+6.46%)
Mar 18, 2024 3.320 3.340 3.140 3.250 180,610 -0.10(-2.99%)
Mar 15, 2024 3.110 3.390 3.060 3.350 659,312 +0.22(+7.03%)
Mar 14, 2024 2.930 3.190 2.820 3.130 577,377 +0.16(+5.39%)
Mar 13, 2024 2.860 3.040 2.720 2.970 338,694 +0.08(+2.77%)
Mar 12, 2024 2.860 3.030 2.824 2.890 138,615 +0.03(+1.05%)
Mar 11, 2024 2.800 3.030 2.750 2.860 179,526 +0.02(+0.70%)
Mar 08, 2024 3.000 3.040 2.810 2.840 68,851 -0.11(-3.73%)
Mar 07, 2024 3.080 3.110 2.881 2.950 377,621 -0.12(-3.91%)
Mar 06, 2024 3.030 3.100 2.870 3.070 333,745 +0.07(+2.33%)
Mar 05, 2024 2.920 3.020 2.800 3.000 320,035 +0.06(+2.04%)
Mar 04, 2024 2.950 3.020 2.810 2.940 287,514 +0.01(+0.34%)
Mar 01, 2024 2.930 2.970 2.770 2.930 447,863 +0.01(+0.34%)
Feb 29, 2024 2.930 3.040 2.770 2.920 311,853 -0.01(-0.34%)
Feb 28, 2024 2.820 3.010 2.620 2.930 320,423 +0.16(+5.78%)
Feb 27, 2024 2.710 2.835 2.600 2.770 217,247 +0.06(+2.21%)
Feb 26, 2024 2.440 2.840 2.430 2.710 435,528 +0.22(+8.84%)
Feb 23, 2024 2.600 2.640 2.400 2.490 318,951 -0.11(-4.23%)
Feb 22, 2024 2.840 2.960 2.480 2.600 419,718 -0.05(-1.89%)
Feb 21, 2024 2.650 2.780 2.419 2.650 414,544 -0.09(-3.28%)
Feb 20, 2024 2.750 3.220 2.650 2.740 909,326 +0.01(+0.37%)
Feb 16, 2024 2.390 2.800 2.251 2.730 1,335,083 +0.35(+14.71%)
Feb 15, 2024 2.140 2.400 2.127 2.380 915,250 +0.26(+12.26%)
Feb 14, 2024 1.900 2.150 1.860 2.120 502,477 +0.27(+14.59%)
Feb 13, 2024 1.770 1.875 1.690 1.850 258,899 +0.08(+4.52%)
Feb 12, 2024 1.670 1.790 1.650 1.770 246,561 +0.13(+7.93%)
Feb 09, 2024 1.560 1.660 1.519 1.640 113,964 +0.13(+8.61%)
Feb 08, 2024 1.440 1.540 1.390 1.510 157,566 +0.04(+2.72%)
Feb 07, 2024 1.440 1.490 1.440 1.470 106,118 +0.01(+0.68%)
Feb 06, 2024 1.400 1.470 1.400 1.460 86,833 +0.06(+4.29%)
Feb 05, 2024 1.410 1.470 1.385 1.400 175,386 +0.01(+0.72%)
Feb 02, 2024 1.430 1.480 1.350 1.390 188,141 +0.00(+0.00%)
Feb 01, 2024 1.460 1.520 1.370 1.390 98,623 -0.03(-2.11%)
Jan 31, 2024 1.540 1.540 1.420 1.420 84,501 -0.10(-6.58%)
Jan 30, 2024 1.590 1.607 1.500 1.520 45,370 -0.07(-4.40%)
Jan 29, 2024 1.590 1.626 1.500 1.590 136,695 +0.03(+1.92%)
Jan 26, 2024 1.340 1.660 1.340 1.560 448,957 +0.23(+17.29%)
Jan 25, 2024 1.360 1.380 1.310 1.330 105,125 -0.00(-0.37%)
Jan 24, 2024 1.350 1.380 1.330 1.335 103,786 -0.02(-1.11%)
Jan 23, 2024 1.310 1.360 1.300 1.350 172,689 +0.04(+3.05%)
Jan 22, 2024 1.360 1.370 1.270 1.310 242,553 -0.04(-2.96%)
Jan 19, 2024 1.370 1.395 1.340 1.350 105,609 -0.01(-0.74%)
Jan 18, 2024 1.370 1.390 1.350 1.360 84,907 +0.01(+0.74%)
Jan 17, 2024 1.340 1.370 1.330 1.350 163,516 -0.01(-0.74%)
Jan 16, 2024 1.420 1.474 1.350 1.360 139,729 -0.06(-4.23%)
Jan 12, 2024 1.460 1.540 1.410 1.420 131,096 -0.04(-2.74%)
Jan 11, 2024 1.400 1.480 1.330 1.460 206,506 +0.13(+9.77%)
Jan 10, 2024 1.380 1.420 1.320 1.330 201,120 -0.02(-1.48%)
Jan 09, 2024 1.360 1.390 1.320 1.350 137,445 -0.01(-0.74%)
Jan 08, 2024 1.320 1.400 1.300 1.360 118,881 +0.04(+3.03%)
Jan 05, 2024 1.400 1.425 1.320 1.320 166,397 -0.06(-4.35%)
Jan 04, 2024 1.340 1.410 1.290 1.380 151,708 +0.07(+5.34%)
Jan 03, 2024 1.290 1.370 1.290 1.310 231,440 +0.01(+0.77%)
Jan 02, 2024 1.360 1.385 1.300 1.300 424,956 -0.04(-2.99%)
Dec 29, 2023 1.400 1.420 1.330 1.340 213,192 -0.05(-3.60%)
Dec 28, 2023 1.430 1.470 1.390 1.390 153,319 -0.05(-3.47%)
Dec 27, 2023 1.450 1.500 1.400 1.440 363,744 +0.01(+0.70%)
Dec 26, 2023 1.410 1.470 1.392 1.430 204,916 +0.04(+2.88%)
Dec 22, 2023 1.350 1.500 1.350 1.390 214,449 +0.03(+2.21%)
Dec 21, 2023 1.320 1.380 1.270 1.360 527,757 +0.07(+5.43%)
Dec 20, 2023 1.330 1.380 1.260 1.290 454,856 -0.01(-0.77%)
Dec 19, 2023 1.270 1.330 1.265 1.300 310,705 +0.01(+0.78%)
Dec 18, 2023 1.300 1.330 1.280 1.290 147,461 +0.01(+0.78%)
Dec 15, 2023 1.300 1.310 1.270 1.280 423,829 +0.00(+0.00%)
Dec 14, 2023 1.330 1.330 1.240 1.280 299,776 +0.01(+0.79%)
Dec 13, 2023 1.260 1.310 1.220 1.270 301,976 +0.02(+1.60%)
Dec 12, 2023 1.170 1.255 1.165 1.250 287,404 +0.10(+8.70%)
Dec 11, 2023 1.180 1.199 1.100 1.150 743,276 +0.00(+0.00%)
Dec 08, 2023 1.170 1.180 1.130 1.150 187,701 +0.06(+5.50%)
Dec 07, 2023 1.160 1.200 1.070 1.090 377,907 -0.06(-5.22%)
Dec 06, 2023 1.100 1.190 1.030 1.150 641,274 +0.08(+7.48%)
Dec 05, 2023 1.140 1.140 1.000 1.070 4,975,526 -0.04(-3.60%)
Dec 04, 2023 1.110 1.150 1.110 1.110 563,614 +0.00(+0.00%)
Dec 01, 2023 1.110 1.150 1.100 1.110 404,392 -0.01(-1.33%)
Nov 30, 2023 1.100 1.150 1.060 1.125 439,493 +0.03(+3.21%)
Nov 29, 2023 1.070 1.120 0.9800 1.090 947,109 +0.03(+2.35%)
Nov 28, 2023 1.080 1.105 1.000 1.065 168,254 -0.03(-2.29%)
Nov 27, 2023 1.130 1.180 0.9700 1.090 836,746 -0.06(-5.22%)
Nov 24, 2023 1.150 1.180 1.122 1.150 114,480 +0.01(+0.88%)
Nov 22, 2023 1.290 1.320 1.130 1.140 3,460,590 -0.15(-11.63%)
Nov 21, 2023 1.280 1.330 1.240 1.290 248,758 -0.01(-0.77%)
Nov 20, 2023 1.410 1.410 1.280 1.300 1,026,866 -0.09(-6.47%)
Nov 17, 2023 1.420 1.440 1.370 1.390 171,697 -0.02(-1.42%)
Nov 16, 2023 1.400 1.510 1.370 1.410 303,167 +0.03(+2.17%)
Nov 15, 2023 1.410 1.410 1.315 1.380 90,154 -0.05(-3.50%)
Nov 14, 2023 1.350 1.450 1.325 1.430 384,656 +0.09(+6.72%)
Nov 13, 2023 1.320 1.350 1.150 1.340 52,362 +0.03(+2.29%)
Nov 10, 2023 1.410 1.450 1.180 1.310 125,390 -0.04(-3.32%)
Nov 09, 2023 1.430 1.484 1.290 1.355 78,921 -0.06(-4.58%)
Nov 08, 2023 1.530 1.540 1.260 1.420 134,769 -0.10(-6.89%)
Nov 07, 2023 1.420 1.560 1.406 1.525 286,320 +0.08(+5.90%)
Nov 06, 2023 1.590 1.590 1.420 1.440 228,564 -0.16(-10.00%)
Nov 03, 2023 1.680 1.714 1.495 1.600 570,658 -0.06(-3.61%)
Nov 02, 2023 1.820 1.840 1.600 1.660 128,959 -0.10(-5.68%)
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.