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 )

2.570 -0.020 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2023 2.050 2.240 2.050 2.160 530,172 +0.09(+4.35%)
May 30, 2023 2.510 2.510 2.030 2.070 1,540,248 -0.36(-14.81%)
May 26, 2023 2.410 2.540 2.370 2.430 737,133 -0.02(-0.82%)
May 25, 2023 2.540 2.580 2.400 2.450 700,778 +0.00(+0.00%)
May 24, 2023 2.490 2.530 2.361 2.450 891,934 +0.05(+2.08%)
May 23, 2023 2.230 2.480 2.150 2.400 2,291,967 +0.12(+5.26%)
May 22, 2023 2.400 2.445 2.240 2.280 503,082 -0.12(-5.00%)
May 19, 2023 2.400 2.490 2.270 2.400 774,420 +0.05(+2.13%)
May 18, 2023 2.480 2.490 2.310 2.350 483,985 -0.10(-4.08%)
May 17, 2023 2.785 2.918 2.335 2.450 318,033 -0.12(-4.67%)
May 16, 2023 2.580 2.700 2.520 2.570 83,880 -0.07(-2.65%)
May 15, 2023 2.790 2.830 2.560 2.640 242,201 -0.19(-6.71%)
May 12, 2023 2.990 2.990 2.730 2.830 121,192 -0.17(-5.67%)
May 11, 2023 2.910 3.050 2.770 3.000 230,202 +0.10(+3.45%)
May 10, 2023 3.040 3.040 2.890 2.900 84,982 -0.12(-3.97%)
May 09, 2023 3.130 3.130 2.910 3.020 75,250 -0.13(-4.13%)
May 08, 2023 3.310 3.310 3.130 3.150 60,669 -0.08(-2.48%)
May 05, 2023 3.250 3.290 3.130 3.230 371,032 +0.03(+0.94%)
May 04, 2023 3.270 3.490 3.113 3.200 207,622 -0.09(-2.74%)
May 03, 2023 3.260 3.380 3.200 3.290 105,212 +0.02(+0.61%)
May 02, 2023 3.320 3.341 3.180 3.270 115,247 -0.06(-1.95%)
May 01, 2023 3.420 3.470 3.230 3.335 281,722 -0.10(-3.05%)
Apr 28, 2023 3.380 3.500 3.200 3.440 105,901 +0.02(+0.58%)
Apr 27, 2023 3.250 3.450 3.220 3.420 305,284 +0.04(+1.18%)
Apr 26, 2023 3.010 3.380 2.810 3.380 128,473 +0.45(+15.36%)
Apr 25, 2023 2.920 3.000 2.740 2.930 110,830 +0.16(+5.78%)
Apr 24, 2023 2.980 2.980 2.610 2.770 174,413 -0.21(-7.05%)
Apr 21, 2023 2.620 3.000 2.619 2.980 169,884 +0.26(+9.56%)
Apr 20, 2023 2.480 2.790 2.480 2.720 246,927 +0.26(+10.57%)
Apr 19, 2023 2.170 2.550 2.170 2.460 130,124 +0.28(+12.84%)
Apr 18, 2023 2.100 2.310 2.060 2.180 466,699 +0.33(+17.84%)
Apr 17, 2023 1.880 1.910 1.805 1.850 18,122 -0.04(-2.12%)
Apr 14, 2023 1.880 1.890 1.800 1.890 24,403 +0.05(+2.72%)
Apr 13, 2023 1.830 1.870 1.790 1.840 14,488 +0.01(+0.55%)
Apr 12, 2023 1.950 1.980 1.690 1.830 77,908 +0.00(+0.00%)
Apr 11, 2023 1.840 1.860 1.800 1.830 12,448 -0.01(-0.54%)
Apr 10, 2023 1.800 1.940 1.750 1.840 34,281 +0.04(+2.22%)
Apr 06, 2023 1.800 1.857 1.790 1.800 11,674 -0.01(-0.55%)
Apr 05, 2023 1.820 1.830 1.800 1.810 9,897 -0.02(-1.09%)
Apr 04, 2023 1.860 1.869 1.820 1.830 7,202 -0.06(-3.17%)
Apr 03, 2023 1.870 1.890 1.835 1.890 13,424 +0.04(+2.16%)
Mar 31, 2023 1.830 1.890 1.800 1.850 45,644 +0.00(+0.00%)
Mar 30, 2023 1.800 1.860 1.770 1.850 14,980 +0.05(+2.78%)
Mar 29, 2023 1.860 1.863 1.750 1.800 61,020 +0.00(+0.00%)
Mar 28, 2023 1.780 1.857 1.770 1.800 13,189 -0.02(-1.10%)
Mar 27, 2023 1.840 1.840 1.770 1.820 11,009 +0.02(+1.11%)
Mar 24, 2023 1.750 1.800 1.750 1.800 10,111 +0.02(+1.12%)
Mar 23, 2023 1.770 1.800 1.750 1.780 21,571 -0.02(-1.11%)
Mar 22, 2023 1.840 1.850 1.760 1.800 19,649 -0.04(-2.17%)
Mar 21, 2023 1.820 1.900 1.810 1.840 57,780 +0.04(+2.22%)
Mar 20, 2023 1.800 1.860 1.670 1.800 134,910 +0.01(+0.56%)
Mar 17, 2023 1.720 1.860 1.710 1.790 57,406 -0.02(-1.10%)
Mar 16, 2023 1.740 1.843 1.700 1.810 62,158 -0.02(-1.09%)
Mar 15, 2023 1.800 1.880 1.710 1.830 73,509 -0.01(-0.54%)
Mar 14, 2023 2.010 2.131 1.830 1.840 95,041 -0.03(-1.60%)
Mar 13, 2023 1.650 2.034 1.650 1.870 82,678 +0.18(+10.65%)
Mar 10, 2023 1.990 1.990 1.620 1.690 113,259 -0.28(-14.21%)
Mar 09, 2023 2.160 2.200 1.950 1.970 62,764 -0.20(-9.22%)
Mar 08, 2023 2.140 2.240 2.054 2.170 288,322 -0.08(-3.56%)
Mar 07, 2023 2.410 2.410 2.250 2.250 8,199 -0.13(-5.46%)
Mar 06, 2023 2.340 2.410 2.330 2.380 12,735 -0.02(-0.83%)
Mar 03, 2023 2.360 2.440 2.270 2.400 34,900 +0.11(+4.80%)
Mar 02, 2023 2.430 2.450 2.240 2.290 62,233 -0.12(-4.98%)
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.