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 UNCHANGED
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 (%)
Oct 31, 2019 3.070 3.392 2.744 2.950 5,862 -0.14(-4.53%)
Oct 30, 2019 3.400 3.600 3.070 3.090 13,783 -0.25(-7.49%)
Oct 29, 2019 3.720 3.720 3.340 3.340 16,901 -0.35(-9.49%)
Oct 28, 2019 3.845 3.845 3.620 3.690 101,000 +0.02(+0.54%)
Oct 25, 2019 3.431 3.700 3.431 3.670 2,300 -0.03(-0.81%)
Oct 24, 2019 3.710 3.933 3.420 3.700 35,067 +0.00(+0.00%)
Oct 23, 2019 3.700 3.790 3.600 3.700 8,332 -0.05(-1.33%)
Oct 22, 2019 3.850 4.045 3.661 3.750 6,695 -0.10(-2.60%)
Oct 21, 2019 3.797 3.855 3.677 3.850 9,060 -0.03(-0.77%)
Oct 18, 2019 3.800 3.900 3.529 3.880 5,800 +0.09(+2.37%)
Oct 17, 2019 4.050 4.070 3.750 3.790 23,459 -0.26(-6.42%)
Oct 16, 2019 3.990 4.290 3.700 4.050 5,258 +0.09(+2.40%)
Oct 15, 2019 4.408 4.440 3.754 3.955 22,067 -0.75(-15.85%)
Oct 14, 2019 4.740 4.740 4.460 4.700 4,599 +0.25(+5.62%)
Oct 11, 2019 3.520 4.990 3.470 4.450 18,900 +1.13(+34.04%)
Oct 10, 2019 3.660 3.800 3.260 3.320 4,563 -0.36(-9.78%)
Oct 09, 2019 4.060 4.060 3.680 3.680 3,806 -0.42(-10.24%)
Oct 08, 2019 4.084 4.100 4.084 4.100 476 +0.02(+0.49%)
Oct 07, 2019 4.100 4.150 4.050 4.080 15,480 -0.26(-6.04%)
Oct 04, 2019 4.349 4.349 4.342 4.342 2,200 +0.22(+5.39%)
Oct 03, 2019 4.330 4.490 4.100 4.120 8,023 -0.19(-4.41%)
Oct 02, 2019 4.430 4.550 4.300 4.310 6,685 -0.19(-4.22%)
Oct 01, 2019 4.530 4.650 4.400 4.500 7,510 +0.00(+0.00%)
Sep 30, 2019 4.560 4.590 4.380 4.500 9,436 -0.09(-1.96%)
Sep 27, 2019 4.400 4.760 4.340 4.590 3,100 +0.39(+9.29%)
Sep 26, 2019 4.730 4.730 4.200 4.200 2,522 -0.06(-1.41%)
Sep 25, 2019 4.430 4.430 4.198 4.260 5,138 -0.13(-2.96%)
Sep 24, 2019 4.600 4.650 4.260 4.390 9,703 -0.01(-0.23%)
Sep 23, 2019 4.650 4.790 4.211 4.400 34,648 -0.25(-5.38%)
Sep 20, 2019 4.630 5.560 4.510 4.650 7,200 -0.05(-1.06%)
Sep 19, 2019 4.700 5.120 4.681 4.700 10,434 -0.09(-1.88%)
Sep 18, 2019 4.440 5.340 4.400 4.790 8,391 +0.40(+9.11%)
Sep 17, 2019 4.610 4.660 4.390 4.390 32,164 -0.18(-3.94%)
Sep 16, 2019 4.530 4.572 4.530 4.570 1,607 -0.10(-2.14%)
Sep 13, 2019 4.730 4.770 4.550 4.670 7,300 -0.08(-1.68%)
Sep 12, 2019 4.840 5.000 4.630 4.750 34,329 -0.10(-2.06%)
Sep 11, 2019 4.910 5.020 4.810 4.850 8,675 -0.06(-1.22%)
Sep 10, 2019 5.000 5.000 4.850 4.910 7,214 -0.09(-1.80%)
Sep 09, 2019 5.000 5.020 4.780 5.000 14,955 +0.19(+3.95%)
Sep 06, 2019 4.550 5.070 4.500 4.810 10,300 +0.31(+6.89%)
Sep 05, 2019 4.530 5.971 4.500 4.500 76,242 +0.00(+0.00%)
Sep 04, 2019 4.200 4.500 4.200 4.500 2,345 +0.30(+7.14%)
Sep 03, 2019 4.870 4.870 4.050 4.200 15,416 -0.76(-15.32%)
Aug 30, 2019 4.800 5.524 4.800 4.960 4,300 +0.14(+2.90%)
Aug 29, 2019 5.000 5.370 4.600 4.820 2,639 -0.17(-3.41%)
Aug 28, 2019 4.640 4.990 4.640 4.990 1,498 +0.30(+6.40%)
Aug 27, 2019 4.690 4.690 4.690 4.690 659 -0.45(-8.75%)
Aug 26, 2019 4.670 5.140 4.670 5.140 3,115 +0.34(+7.08%)
Aug 23, 2019 5.170 5.170 4.320 4.800 15,200 -0.43(-8.22%)
Aug 22, 2019 4.900 5.230 4.800 5.230 8,536 +0.23(+4.60%)
Aug 21, 2019 4.800 5.000 4.646 5.000 3,020 +0.22(+4.60%)
Aug 20, 2019 4.570 5.250 4.570 4.780 21,098 +0.16(+3.46%)
Aug 19, 2019 4.650 4.650 4.500 4.620 2,684 -0.02(-0.43%)
Aug 16, 2019 4.500 4.650 4.420 4.640 9,300 +0.24(+5.45%)
Aug 15, 2019 4.750 5.000 4.040 4.400 11,277 -0.46(-9.47%)
Aug 14, 2019 4.510 4.860 4.510 4.860 4,949 +0.31(+6.81%)
Aug 13, 2019 5.000 5.000 4.440 4.550 13,708 -0.35(-7.14%)
Aug 12, 2019 4.850 4.900 4.821 4.900 1,987 +0.05(+1.03%)
Aug 09, 2019 4.940 5.220 4.760 4.850 14,200 -0.14(-2.81%)
Aug 08, 2019 5.070 5.070 4.950 4.990 2,731 +0.12(+2.46%)
Aug 07, 2019 5.230 5.230 4.569 4.870 4,785 -0.02(-0.41%)
Aug 06, 2019 5.390 5.390 4.720 4.890 3,203 +0.45(+10.14%)
Aug 05, 2019 4.960 5.254 4.440 4.440 7,069 -0.55(-11.02%)
Aug 02, 2019 6.040 6.040 4.920 4.990 30,100 -0.51(-9.27%)
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.