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 (%)
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 1.220 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%)
Nov 01, 2023 1.790 1.810 1.700 1.760 113,024 -0.02(-1.12%)
Oct 31, 2023 1.790 1.815 1.750 1.780 60,701 -0.05(-2.73%)
Oct 30, 2023 1.780 1.850 1.710 1.830 69,177 +0.10(+5.78%)
Oct 27, 2023 1.740 1.805 1.700 1.730 75,914 -0.03(-1.70%)
Oct 26, 2023 1.730 1.830 1.720 1.760 167,005 +0.04(+2.33%)
Oct 25, 2023 1.790 1.820 1.720 1.720 37,476 -0.08(-4.44%)
Oct 24, 2023 1.810 1.872 1.730 1.800 42,044 +0.03(+1.69%)
Oct 23, 2023 1.760 1.810 1.760 1.770 35,624 -0.02(-1.12%)
Oct 20, 2023 1.780 1.870 1.700 1.790 90,253 +0.00(+0.00%)
Oct 19, 2023 1.840 1.840 1.790 1.790 59,460 -0.04(-2.19%)
Oct 18, 2023 1.920 1.940 1.820 1.830 143,363 -0.11(-5.67%)
Oct 17, 2023 1.890 2.050 1.890 1.940 102,977 +0.06(+3.19%)
Oct 16, 2023 2.000 2.050 1.850 1.880 171,085 -0.15(-7.39%)
Oct 13, 2023 1.990 2.050 1.960 2.030 282,537 +0.03(+1.50%)
Oct 12, 2023 2.020 2.044 1.980 2.000 95,418 -0.04(-1.96%)
Oct 11, 2023 1.980 2.085 1.970 2.040 61,955 +0.01(+0.49%)
Oct 10, 2023 2.010 2.050 1.980 2.030 42,353 -0.01(-0.49%)
Oct 09, 2023 2.030 2.075 1.950 2.040 56,435 +0.00(+0.00%)
Oct 06, 2023 2.040 2.090 1.920 2.040 50,583 -0.01(-0.49%)
Oct 05, 2023 2.040 2.090 2.020 2.050 76,143 +0.01(+0.49%)
Oct 04, 2023 2.020 2.060 1.990 2.040 174,121 +0.00(+0.00%)
Oct 03, 2023 2.050 2.070 1.940 2.040 120,100 +0.01(+0.49%)
Oct 02, 2023 2.150 2.160 2.020 2.030 58,295 -0.15(-6.88%)
Sep 29, 2023 2.280 2.280 2.180 2.180 26,976 -0.09(-4.18%)
Sep 28, 2023 2.230 2.305 2.230 2.275 22,349 +0.03(+1.56%)
Sep 27, 2023 2.210 2.280 2.163 2.240 46,281 +0.06(+2.75%)
Sep 26, 2023 2.150 2.220 2.150 2.180 27,154 +0.02(+0.93%)
Sep 25, 2023 2.130 2.190 2.140 2.160 39,706 +0.04(+1.89%)
Sep 22, 2023 2.130 2.130 2.100 2.120 35,275 -0.02(-0.93%)
Sep 21, 2023 2.160 2.170 2.110 2.140 31,040 -0.02(-0.93%)
Sep 20, 2023 2.180 2.200 2.130 2.160 29,983 -0.01(-0.46%)
Sep 19, 2023 2.100 2.225 2.100 2.170 41,995 +0.04(+2.12%)
Sep 18, 2023 2.320 2.320 2.115 2.125 59,483 -0.23(-9.57%)
Sep 15, 2023 2.130 2.370 2.080 2.350 214,762 +0.23(+10.85%)
Sep 14, 2023 2.210 2.210 2.100 2.120 44,981 -0.04(-1.85%)
Sep 13, 2023 2.180 2.210 2.114 2.160 49,315 -0.02(-1.14%)
Sep 12, 2023 2.270 2.270 2.140 2.185 28,365 -0.07(-3.32%)
Sep 11, 2023 2.170 2.270 2.160 2.260 56,733 +0.10(+4.63%)
Sep 08, 2023 2.115 2.190 2.115 2.160 27,098 +0.05(+2.37%)
Sep 07, 2023 2.120 2.150 2.090 2.110 52,132 -0.02(-0.94%)
Sep 06, 2023 2.180 2.180 2.050 2.130 72,108 -0.04(-1.84%)
Sep 05, 2023 2.330 2.360 2.150 2.170 69,558 -0.13(-5.65%)
Sep 01, 2023 2.230 2.350 2.200 2.300 38,546 +0.09(+4.07%)
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%)
Jun 15, 2023 2.585 2.611 2.460 2.580 167,438 -0.57(-18.10%)
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%)
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.