Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,722.59 +2,982.03 (+4.99%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Trevi Therapeutics, Inc. (TRVI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.0200 | 3.1200 | 2.9800 | 3.0200 | 3.0200 | 26,782 |
| 02 May 2024 | 2.8900 | 3.0550 | 2.8700 | 3.0100 | 3.0100 | 91,400 |
| 01 May 2024 | 2.9300 | 3.0000 | 2.7400 | 2.8600 | 2.8600 | 171,900 |
| 30 Apr 2024 | 2.9500 | 3.0900 | 2.8800 | 2.9300 | 2.9300 | 255,800 |
| 29 Apr 2024 | 2.7900 | 2.9700 | 2.7800 | 2.9400 | 2.9400 | 108,400 |
| 26 Apr 2024 | 2.5000 | 2.8000 | 2.5000 | 2.7800 | 2.7800 | 56,200 |
| 25 Apr 2024 | 2.6300 | 2.6800 | 2.4500 | 2.5400 | 2.5400 | 179,200 |
| 24 Apr 2024 | 2.8500 | 2.8700 | 2.5700 | 2.6500 | 2.6500 | 124,800 |
| 23 Apr 2024 | 2.9500 | 3.1500 | 2.8200 | 2.8500 | 2.8500 | 172,700 |
| 22 Apr 2024 | 2.8600 | 3.0600 | 2.7600 | 2.9400 | 2.9400 | 195,500 |
| 19 Apr 2024 | 2.6600 | 2.9200 | 2.5900 | 2.8350 | 2.8350 | 144,300 |
| 18 Apr 2024 | 2.5600 | 2.8700 | 2.4000 | 2.6850 | 2.6850 | 179,000 |
| 17 Apr 2024 | 2.6700 | 2.6700 | 2.3500 | 2.5800 | 2.5800 | 249,900 |
| 16 Apr 2024 | 2.7600 | 2.8300 | 2.6400 | 2.6650 | 2.6650 | 117,900 |
| 15 Apr 2024 | 2.9000 | 2.9740 | 2.7600 | 2.8100 | 2.8100 | 56,900 |
| 12 Apr 2024 | 2.9800 | 3.0500 | 2.8600 | 2.9200 | 2.9200 | 93,500 |
| 11 Apr 2024 | 2.7600 | 3.1100 | 2.7500 | 2.9800 | 2.9800 | 160,700 |
| 10 Apr 2024 | 2.7500 | 2.8970 | 2.6000 | 2.7300 | 2.7300 | 242,400 |
| 09 Apr 2024 | 3.1500 | 3.2000 | 2.8300 | 2.8800 | 2.8800 | 557,800 |
| 08 Apr 2024 | 3.0600 | 3.1500 | 3.0300 | 3.1350 | 3.1350 | 76,800 |
| 05 Apr 2024 | 3.0800 | 3.1900 | 3.0300 | 3.0700 | 3.0700 | 334,200 |
| 04 Apr 2024 | 3.1600 | 3.2500 | 3.0700 | 3.1050 | 3.1050 | 265,000 |
| 03 Apr 2024 | 3.1900 | 3.2400 | 3.0320 | 3.1600 | 3.1600 | 218,900 |
| 02 Apr 2024 | 3.3000 | 3.3000 | 3.1500 | 3.2300 | 3.2300 | 121,400 |
| 01 Apr 2024 | 3.4300 | 3.4500 | 3.3400 | 3.3600 | 3.3600 | 1,608,600 |
| 28 Mar 2024 | 3.4700 | 3.5400 | 3.3900 | 3.4500 | 3.4500 | 117,200 |
| 27 Mar 2024 | 3.4500 | 3.4900 | 3.3600 | 3.4700 | 3.4700 | 90,500 |
| 26 Mar 2024 | 3.3700 | 3.5000 | 3.2700 | 3.3900 | 3.3900 | 107,000 |
| 25 Mar 2024 | 3.6000 | 3.6500 | 3.3200 | 3.3500 | 3.3500 | 214,900 |
| 22 Mar 2024 | 3.7200 | 3.7270 | 3.5400 | 3.5900 | 3.5900 | 228,800 |
| 21 Mar 2024 | 3.4700 | 4.0000 | 3.1200 | 3.7000 | 3.7000 | 608,300 |
| 20 Mar 2024 | 3.4900 | 3.5800 | 3.2600 | 3.5400 | 3.5400 | 386,400 |
| 19 Mar 2024 | 3.2800 | 3.4700 | 3.1500 | 3.4600 | 3.4600 | 156,600 |
| 18 Mar 2024 | 3.3200 | 3.3400 | 3.1400 | 3.2500 | 3.2500 | 180,600 |
| 15 Mar 2024 | 3.1100 | 3.3900 | 3.0600 | 3.3500 | 3.3500 | 659,300 |
| 14 Mar 2024 | 2.9300 | 3.1900 | 2.8200 | 3.1300 | 3.1300 | 577,400 |
| 13 Mar 2024 | 2.8600 | 3.0400 | 2.7200 | 2.9700 | 2.9700 | 338,700 |
| 12 Mar 2024 | 2.8600 | 3.0300 | 2.8240 | 2.8900 | 2.8900 | 138,600 |
| 11 Mar 2024 | 2.8000 | 3.0300 | 2.7500 | 2.8600 | 2.8600 | 179,500 |
| 08 Mar 2024 | 3.0000 | 3.0400 | 2.8100 | 2.8400 | 2.8400 | 68,900 |
| 07 Mar 2024 | 3.0800 | 3.1100 | 2.8810 | 2.9500 | 2.9500 | 377,600 |
| 06 Mar 2024 | 3.0300 | 3.1000 | 2.8700 | 3.0700 | 3.0700 | 333,700 |
| 05 Mar 2024 | 2.9200 | 3.0200 | 2.8000 | 3.0000 | 3.0000 | 320,000 |
| 04 Mar 2024 | 2.9500 | 3.0200 | 2.8100 | 2.9400 | 2.9400 | 287,400 |
| 01 Mar 2024 | 2.9300 | 2.9700 | 2.7700 | 2.9300 | 2.9300 | 447,900 |
| 29 Feb 2024 | 2.9300 | 3.0400 | 2.7700 | 2.9200 | 2.9200 | 311,900 |
| 28 Feb 2024 | 2.8200 | 3.0100 | 2.6200 | 2.9300 | 2.9300 | 320,400 |
| 27 Feb 2024 | 2.7100 | 2.8350 | 2.6000 | 2.7700 | 2.7700 | 217,200 |
| 26 Feb 2024 | 2.4400 | 2.8400 | 2.4300 | 2.7100 | 2.7100 | 435,800 |
| 23 Feb 2024 | 2.6000 | 2.6400 | 2.4000 | 2.4900 | 2.4900 | 318,900 |
| 22 Feb 2024 | 2.8400 | 2.9600 | 2.4800 | 2.6000 | 2.6000 | 419,700 |
| 21 Feb 2024 | 2.6500 | 2.7800 | 2.4190 | 2.6500 | 2.6500 | 414,900 |
| 20 Feb 2024 | 2.7500 | 3.2200 | 2.6500 | 2.7400 | 2.7400 | 909,200 |
| 16 Feb 2024 | 2.3900 | 2.8000 | 2.2510 | 2.7300 | 2.7300 | 1,335,100 |
| 15 Feb 2024 | 2.1400 | 2.4000 | 2.1270 | 2.3800 | 2.3800 | 915,300 |
| 14 Feb 2024 | 1.9000 | 2.1500 | 1.8600 | 2.1200 | 2.1200 | 505,100 |
| 13 Feb 2024 | 1.7700 | 1.8750 | 1.6900 | 1.8400 | 1.8400 | 258,900 |
| 12 Feb 2024 | 1.6700 | 1.7900 | 1.6500 | 1.7700 | 1.7700 | 247,000 |
| 09 Feb 2024 | 1.5600 | 1.6600 | 1.5190 | 1.6400 | 1.6400 | 114,000 |
| 08 Feb 2024 | 1.4400 | 1.5400 | 1.3900 | 1.5100 | 1.5100 | 157,600 |
| 07 Feb 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 106,100 |
| 06 Feb 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4600 | 1.4600 | 86,800 |
| 05 Feb 2024 | 1.4100 | 1.4700 | 1.3850 | 1.4000 | 1.4000 | 175,400 |
| 02 Feb 2024 | 1.4300 | 1.4800 | 1.3500 | 1.3900 | 1.3900 | 188,100 |
| 01 Feb 2024 | 1.4600 | 1.5200 | 1.3700 | 1.3900 | 1.3900 | 98,600 |
| 31 Jan 2024 | 1.5400 | 1.5400 | 1.4200 | 1.4200 | 1.4200 | 84,500 |
| 30 Jan 2024 | 1.5900 | 1.6070 | 1.5000 | 1.5200 | 1.5200 | 45,400 |
| 29 Jan 2024 | 1.5900 | 1.6260 | 1.5000 | 1.5900 | 1.5900 | 137,200 |
| 26 Jan 2024 | 1.3400 | 1.6600 | 1.3400 | 1.5600 | 1.5600 | 449,000 |
| 25 Jan 2024 | 1.3600 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 105,100 |
| 24 Jan 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3350 | 1.3350 | 103,800 |
| 23 Jan 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 172,700 |
| 22 Jan 2024 | 1.3600 | 1.3700 | 1.2700 | 1.3100 | 1.3100 | 242,600 |
| 19 Jan 2024 | 1.3700 | 1.3950 | 1.3400 | 1.3500 | 1.3500 | 105,600 |
| 18 Jan 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 84,900 |
| 17 Jan 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 163,500 |
| 16 Jan 2024 | 1.4200 | 1.4740 | 1.3500 | 1.3600 | 1.3600 | 139,700 |
| 12 Jan 2024 | 1.4600 | 1.5400 | 1.4100 | 1.4200 | 1.4200 | 131,100 |
| 11 Jan 2024 | 1.4000 | 1.4800 | 1.3300 | 1.4600 | 1.4600 | 206,500 |
| 10 Jan 2024 | 1.3800 | 1.4400 | 1.3200 | 1.3300 | 1.3300 | 201,100 |
| 09 Jan 2024 | 1.3600 | 1.3900 | 1.3200 | 1.3500 | 1.3500 | 137,700 |
| 08 Jan 2024 | 1.3200 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 118,900 |
| 05 Jan 2024 | 1.4000 | 1.4250 | 1.3200 | 1.3200 | 1.3200 | 162,400 |
| 04 Jan 2024 | 1.3400 | 1.4100 | 1.2900 | 1.3800 | 1.3800 | 151,700 |
| 03 Jan 2024 | 1.2900 | 1.3700 | 1.2900 | 1.3100 | 1.3100 | 231,400 |
| 02 Jan 2024 | 1.3600 | 1.3850 | 1.3000 | 1.3000 | 1.3000 | 425,000 |
| 29 Dec 2023 | 1.4000 | 1.4200 | 1.3300 | 1.3400 | 1.3400 | 213,200 |
| 28 Dec 2023 | 1.4300 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 153,300 |
| 27 Dec 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 363,700 |
| 26 Dec 2023 | 1.4100 | 1.4700 | 1.3920 | 1.4300 | 1.4300 | 205,900 |
| 22 Dec 2023 | 1.3500 | 1.5000 | 1.3500 | 1.3900 | 1.3900 | 214,400 |
| 21 Dec 2023 | 1.3200 | 1.3800 | 1.2700 | 1.3600 | 1.3600 | 527,800 |
| 20 Dec 2023 | 1.3300 | 1.3800 | 1.2600 | 1.2900 | 1.2900 | 454,900 |
| 19 Dec 2023 | 1.2700 | 1.3300 | 1.2650 | 1.3000 | 1.3000 | 311,100 |
| 18 Dec 2023 | 1.3000 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 147,500 |
| 15 Dec 2023 | 1.3000 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 423,800 |
| 14 Dec 2023 | 1.3300 | 1.3300 | 1.2200 | 1.2800 | 1.2800 | 299,800 |
| 13 Dec 2023 | 1.2600 | 1.3100 | 1.2200 | 1.2700 | 1.2700 | 302,000 |
| 12 Dec 2023 | 1.1700 | 1.2550 | 1.1650 | 1.2500 | 1.2500 | 287,400 |
| 11 Dec 2023 | 1.1800 | 1.1990 | 1.1000 | 1.1500 | 1.1500 | 743,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.