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 (%)
Aug 31, 2021 1.630 1.720 1.550 1.660 107,030 +0.04(+2.47%)
Aug 30, 2021 1.680 1.781 1.620 1.620 56,319 -0.09(-5.26%)
Aug 27, 2021 1.710 1.750 1.670 1.710 30,977 -0.01(-0.58%)
Aug 26, 2021 1.730 1.806 1.690 1.720 33,341 +0.01(+0.58%)
Aug 25, 2021 1.650 1.850 1.650 1.710 28,183 +0.04(+2.40%)
Aug 24, 2021 1.690 1.700 1.660 1.670 37,171 -0.03(-1.76%)
Aug 23, 2021 1.710 1.749 1.670 1.700 45,883 +0.05(+3.04%)
Aug 20, 2021 1.640 1.740 1.540 1.650 46,344 +0.02(+1.22%)
Aug 19, 2021 1.710 1.780 1.600 1.630 40,579 -0.11(-6.32%)
Aug 18, 2021 1.890 1.919 1.740 1.740 52,147 -0.18(-9.37%)
Aug 17, 2021 1.950 1.956 1.820 1.920 18,791 +0.05(+2.67%)
Aug 16, 2021 1.970 2.010 1.880 1.870 35,267 -0.15(-7.20%)
Aug 13, 2021 2.070 2.087 1.950 2.015 35,253 -0.08(-4.05%)
Aug 12, 2021 2.050 2.160 1.943 2.100 27,988 +0.03(+1.45%)
Aug 11, 2021 1.910 2.160 1.900 2.070 48,070 +0.09(+4.55%)
Aug 10, 2021 2.010 2.030 1.880 1.980 30,835 +0.01(+0.51%)
Aug 09, 2021 1.910 2.000 1.910 1.970 7,144 -0.07(-3.43%)
Aug 06, 2021 2.070 2.100 1.870 2.040 30,004 +0.05(+2.51%)
Aug 05, 2021 1.890 2.030 1.850 1.990 30,864 +0.08(+4.19%)
Aug 04, 2021 1.970 1.970 1.850 1.910 15,527 -0.05(-2.55%)
Aug 03, 2021 1.910 1.990 1.900 1.960 7,822 -0.02(-1.01%)
Aug 02, 2021 1.960 1.990 1.900 1.980 8,649 +0.08(+4.21%)
Jul 30, 2021 1.900 1.955 1.900 1.900 22,731 -0.01(-0.52%)
Jul 29, 2021 1.910 2.020 1.900 1.910 8,428 +0.02(+1.17%)
Jul 28, 2021 1.856 2.090 1.856 1.888 9,692 +0.01(+0.43%)
Jul 27, 2021 1.990 1.990 1.810 1.880 21,686 -0.02(-1.05%)
Jul 26, 2021 1.880 2.000 1.790 1.900 49,383 -0.08(-4.04%)
Jul 23, 2021 2.011 2.086 1.950 1.980 17,849 -0.05(-2.46%)
Jul 22, 2021 2.070 2.140 1.980 2.030 41,837 +0.03(+1.50%)
Jul 21, 2021 1.990 2.070 1.890 2.000 49,193 +0.05(+2.56%)
Jul 20, 2021 1.940 2.015 1.914 1.950 40,379 +0.02(+1.04%)
Jul 19, 2021 1.960 2.030 1.870 1.930 56,587 -0.04(-2.03%)
Jul 16, 2021 1.970 2.000 1.927 1.970 23,225 +0.02(+1.03%)
Jul 15, 2021 2.000 2.000 1.780 1.950 62,967 -0.03(-1.52%)
Jul 14, 2021 2.000 2.040 1.970 1.980 54,824 -0.04(-1.98%)
Jul 13, 2021 2.030 2.090 1.960 2.020 56,010 -0.02(-0.98%)
Jul 12, 2021 2.090 2.120 2.000 2.040 62,383 -0.06(-2.86%)
Jul 09, 2021 2.040 2.130 2.040 2.100 30,013 +0.07(+3.45%)
Jul 08, 2021 2.100 2.130 1.970 2.030 67,250 -0.12(-5.58%)
Jul 07, 2021 2.150 2.170 1.970 2.150 106,348 -0.03(-1.38%)
Jul 06, 2021 2.230 2.240 2.150 2.180 63,300 +0.03(+1.40%)
Jul 02, 2021 2.150 2.200 2.110 2.150 106,049 +0.01(+0.47%)
Jul 01, 2021 2.210 2.270 2.140 2.140 118,154 -0.11(-4.89%)
Jun 30, 2021 2.190 2.310 2.160 2.250 79,137 +0.03(+1.35%)
Jun 29, 2021 2.200 2.445 2.150 2.220 106,040 +0.05(+2.30%)
Jun 28, 2021 2.180 2.180 2.100 2.170 87,592 -0.02(-0.91%)
Jun 25, 2021 2.300 2.440 2.094 2.190 162,674 -0.14(-6.01%)
Jun 24, 2021 2.180 2.500 2.150 2.330 358,626 +0.15(+6.88%)
Jun 23, 2021 2.180 2.180 2.080 2.180 101,718 +0.13(+6.34%)
Jun 22, 2021 2.250 2.250 2.030 2.050 44,186 +0.01(+0.49%)
Jun 21, 2021 2.120 2.150 2.040 2.040 73,018 +0.00(+0.00%)
Jun 18, 2021 2.170 2.205 2.040 2.040 79,129 -0.14(-6.42%)
Jun 17, 2021 2.270 2.310 2.160 2.180 973,907 -0.07(-3.11%)
Jun 16, 2021 2.210 2.387 2.210 2.250 104,973 +0.02(+0.90%)
Jun 15, 2021 2.330 2.330 2.200 2.230 37,960 -0.06(-2.62%)
Jun 14, 2021 2.330 2.390 2.250 2.290 94,589 +0.06(+2.69%)
Jun 11, 2021 2.250 2.270 2.213 2.230 31,691 +0.03(+1.36%)
Jun 10, 2021 2.490 2.490 2.170 2.200 89,285 -0.01(-0.45%)
Jun 09, 2021 2.220 2.288 2.200 2.210 15,254 +0.03(+1.38%)
Jun 08, 2021 2.200 2.280 2.170 2.180 19,245 +0.01(+0.46%)
Jun 07, 2021 2.150 2.235 2.114 2.170 42,375 +0.06(+2.98%)
Jun 04, 2021 2.250 2.250 2.100 2.107 52,793 -0.12(-5.50%)
Jun 03, 2021 2.140 2.230 2.114 2.230 8,019 +0.11(+5.19%)
Jun 02, 2021 2.130 2.150 2.060 2.120 18,898 +0.02(+0.95%)
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.