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 )

2.500 -0.170 (-6.37%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 6, 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, 2023 2.310 2.350 2.200 2.210 54,191 -0.13(-5.56%)
Aug 30, 2023 2.270 2.369 2.270 2.340 29,783 +0.03(+1.30%)
Aug 29, 2023 2.280 2.350 2.171 2.310 30,043 +0.05(+2.21%)
Aug 28, 2023 2.210 2.290 2.190 2.260 37,083 +0.03(+1.35%)
Aug 25, 2023 2.270 2.280 2.150 2.230 36,701 -0.07(-3.04%)
Aug 24, 2023 2.280 2.330 2.250 2.300 45,442 +0.01(+0.44%)
Aug 23, 2023 2.240 2.330 2.230 2.290 38,063 +0.06(+2.69%)
Aug 22, 2023 2.200 2.260 2.150 2.230 53,401 +0.04(+1.83%)
Aug 21, 2023 2.130 2.270 2.130 2.190 37,277 +0.04(+1.86%)
Aug 18, 2023 2.090 2.180 2.060 2.150 62,953 +0.04(+1.90%)
Aug 17, 2023 2.370 2.400 2.080 2.110 105,124 -0.25(-10.59%)
Aug 16, 2023 2.420 2.420 2.350 2.360 30,231 -0.06(-2.48%)
Aug 15, 2023 2.390 2.450 2.370 2.420 67,687 +0.05(+2.11%)
Aug 14, 2023 2.380 2.420 2.360 2.370 27,797 -0.01(-0.42%)
Aug 11, 2023 2.370 2.420 2.350 2.380 37,223 -0.01(-0.42%)
Aug 10, 2023 2.300 2.430 2.300 2.390 59,384 +0.08(+3.46%)
Aug 09, 2023 2.300 2.330 2.290 2.310 45,014 +0.01(+0.43%)
Aug 08, 2023 2.310 2.355 2.250 2.300 111,807 +0.00(+0.00%)
Aug 07, 2023 2.330 2.345 2.285 2.300 93,991 -0.03(-1.29%)
Aug 04, 2023 2.380 2.440 2.330 2.330 24,289 -0.03(-1.27%)
Aug 03, 2023 2.300 2.390 2.290 2.360 80,344 +0.05(+2.16%)
Aug 02, 2023 2.460 2.470 2.300 2.310 54,803 -0.16(-6.48%)
Aug 01, 2023 2.370 2.480 2.360 2.470 47,791 +0.09(+3.78%)
Jul 31, 2023 2.290 2.400 2.290 2.380 58,603 +0.09(+3.93%)
Jul 28, 2023 2.340 2.350 2.250 2.290 68,411 +0.00(+0.00%)
Jul 27, 2023 2.300 2.320 2.250 2.290 86,279 -0.02(-0.87%)
Jul 26, 2023 2.260 2.320 2.240 2.310 42,301 +0.05(+2.21%)
Jul 25, 2023 2.320 2.330 2.250 2.260 72,826 -0.06(-2.59%)
Jul 24, 2023 2.380 2.380 2.250 2.320 48,908 -0.03(-1.28%)
Jul 21, 2023 2.370 2.400 2.280 2.350 95,347 +0.01(+0.43%)
Jul 20, 2023 2.250 2.420 2.225 2.340 893,197 +0.12(+5.41%)
Jul 19, 2023 2.220 2.280 2.180 2.220 51,864 +0.01(+0.45%)
Jul 18, 2023 2.200 2.290 2.190 2.210 54,288 +0.00(+0.00%)
Jul 17, 2023 2.140 2.230 2.100 2.210 58,684 +0.05(+2.31%)
Jul 14, 2023 2.200 2.280 2.080 2.160 76,733 -0.07(-3.14%)
Jul 13, 2023 2.250 2.280 2.190 2.230 99,677 -0.02(-0.89%)
Jul 12, 2023 2.320 2.320 2.200 2.250 98,421 -0.02(-0.88%)
Jul 11, 2023 2.360 2.360 2.220 2.270 72,459 -0.09(-3.81%)
Jul 10, 2023 2.240 2.370 2.210 2.360 84,388 +0.11(+4.89%)
Jul 07, 2023 2.210 2.270 2.160 2.250 77,711 -0.02(-0.88%)
Jul 06, 2023 2.290 2.330 2.165 2.270 116,720 -0.09(-3.81%)
Jul 05, 2023 2.390 2.410 2.230 2.360 141,689 -0.01(-0.42%)
Jul 03, 2023 2.340 2.390 2.280 2.370 37,658 -0.02(-0.84%)
Jun 30, 2023 2.120 2.460 2.020 2.390 569,339 +0.11(+4.82%)
Jun 29, 2023 2.230 2.290 2.140 2.280 167,925 +0.01(+0.44%)
Jun 28, 2023 2.010 2.270 2.000 2.270 278,707 +0.28(+14.07%)
Jun 27, 2023 2.350 2.350 1.980 1.990 319,259 -0.36(-15.32%)
Jun 26, 2023 2.750 2.750 2.350 2.350 266,057 -0.39(-14.23%)
Jun 23, 2023 2.790 2.910 2.630 2.740 5,161,686 -0.02(-0.72%)
Jun 22, 2023 2.850 2.970 2.710 2.760 309,235 -0.04(-1.43%)
Jun 21, 2023 2.740 2.830 2.680 2.800 282,189 +0.09(+3.32%)
Jun 20, 2023 2.500 2.720 2.500 2.710 190,266 +0.25(+10.16%)
Jun 16, 2023 2.540 2.670 2.380 2.460 520,668 -0.12(-4.65%)
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.