TRVI - Trevi Therapeutics, Inc.
IEX Last Trade
4.38
0.050 1.142%
Share volume: 12,507
Last Updated: Fri 27 Dec 2024 08:30:25 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.90%
PREVIOUS CLOSE
CHG
CHG%
$4.33
0.05
1.15%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $4.04 | $4.04 | $4.25 | $4.25 | $4.00 | $4.00 | $4.21 | $4.21 | 543,802 | $543,246.00 |
| 12/24/2024 | $4.05 | $4.05 | $4.15 | $4.15 | $3.96 | $3.96 | $4.00 | $4.00 | 441,504 | $441,500.00 |
| 12/23/2024 | $4.01 | $4.01 | $4.16 | $4.16 | $3.88 | $3.88 | $4.06 | $4.06 | 754,123 | $754,123.00 |
| 12/20/2024 | $4.06 | $4.06 | $4.39 | $4.39 | $4.05 | $4.05 | $4.05 | $4.05 | 1,742,385 | $1,741,528.00 |
| 12/19/2024 | $4.24 | $4.24 | $4.42 | $4.42 | $4.12 | $4.12 | $4.15 | $4.15 | 684,677 | $684,677.00 |
| 12/18/2024 | $4.57 | $4.57 | $4.68 | $4.68 | $4.08 | $4.08 | $4.15 | $4.15 | 1,126,926 | $1,126,926.00 |
| 12/17/2024 | $4.39 | $4.39 | $4.60 | $4.60 | $4.17 | $4.17 | $4.50 | $4.50 | 2,478,631 | $2,478,631.00 |
| 12/16/2024 | $4.30 | $4.30 | $4.52 | $4.52 | $4.01 | $4.01 | $4.24 | $4.24 | 3,122,139 | $3,122,139.00 |