Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevi Therapeutics Inc (NQ: TRVI )

2.740 +0.040 (+1.48%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 18, 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, 2022 1.960 2.058 1.950 1.980 41,469 +0.02(+1.02%)
Oct 28, 2022 1.950 1.980 1.890 1.960 15,758 +0.01(+0.51%)
Oct 27, 2022 1.990 2.030 1.920 1.950 77,465 -0.02(-1.02%)
Oct 26, 2022 1.890 2.020 1.890 1.970 44,306 +0.05(+2.60%)
Oct 25, 2022 1.920 1.950 1.860 1.920 37,532 +0.03(+1.59%)
Oct 24, 2022 2.000 2.000 1.830 1.890 115,191 -0.09(-4.55%)
Oct 21, 2022 1.940 2.010 1.860 1.980 83,297 +0.03(+1.54%)
Oct 20, 2022 1.930 1.965 1.920 1.950 107,238 +0.02(+1.04%)
Oct 19, 2022 1.900 1.969 1.820 1.930 96,753 +0.01(+0.52%)
Oct 18, 2022 1.760 2.000 1.760 1.920 320,280 +0.17(+9.71%)
Oct 17, 2022 1.840 1.920 1.710 1.750 321,298 -0.04(-2.23%)
Oct 14, 2022 1.700 1.790 1.670 1.790 77,507 +0.07(+4.07%)
Oct 13, 2022 1.810 1.810 1.680 1.720 83,316 -0.09(-4.97%)
Oct 12, 2022 1.820 1.820 1.670 1.810 152,800 +0.06(+3.43%)
Oct 11, 2022 1.710 1.800 1.690 1.750 88,968 +0.01(+0.57%)
Oct 10, 2022 1.864 1.865 1.700 1.740 225,333 -0.12(-6.45%)
Oct 07, 2022 1.900 1.900 1.752 1.860 1,180,295 -0.04(-2.11%)
Oct 06, 2022 1.930 1.930 1.700 1.900 340,777 +0.00(+0.00%)
Oct 05, 2022 1.720 1.900 1.650 1.900 1,501,874 +0.18(+10.47%)
Oct 04, 2022 1.710 1.740 1.595 1.720 343,623 +0.11(+6.83%)
Oct 03, 2022 1.640 1.760 1.530 1.610 222,573 +0.07(+4.55%)
Sep 30, 2022 1.640 1.790 1.430 1.540 840,684 +0.00(+0.00%)
Sep 29, 2022 1.680 1.800 1.490 1.540 692,122 -0.18(-10.47%)
Sep 28, 2022 1.820 1.820 1.650 1.720 257,050 -0.03(-1.71%)
Sep 27, 2022 1.880 1.883 1.730 1.750 307,500 -0.04(-2.23%)
Sep 26, 2022 1.700 1.864 1.700 1.790 287,126 +0.04(+2.29%)
Sep 23, 2022 1.900 1.900 1.700 1.750 1,422,797 -0.19(-9.56%)
Sep 22, 2022 2.190 2.212 1.930 1.935 346,604 -0.27(-12.24%)
Sep 21, 2022 2.410 2.460 2.200 2.205 285,108 -0.25(-10.00%)
Sep 20, 2022 3.050 3.060 2.400 2.450 303,325 -0.61(-19.93%)
Sep 19, 2022 3.250 3.370 2.880 3.060 436,029 -0.20(-6.13%)
Sep 16, 2022 3.150 3.260 2.910 3.260 303,283 +0.16(+5.16%)
Sep 15, 2022 3.030 3.150 2.950 3.100 131,724 +0.04(+1.31%)
Sep 14, 2022 3.110 3.300 3.040 3.060 124,293 -0.06(-1.92%)
Sep 13, 2022 3.140 3.300 3.060 3.120 107,222 -0.11(-3.41%)
Sep 12, 2022 3.350 3.350 3.174 3.230 71,386 -0.02(-0.62%)
Sep 09, 2022 3.250 3.320 3.190 3.250 80,421 +0.06(+1.88%)
Sep 08, 2022 3.240 3.260 3.120 3.190 203,183 +0.00(+0.00%)
Sep 07, 2022 3.190 3.397 3.060 3.190 407,531 +0.01(+0.31%)
Sep 06, 2022 3.210 3.365 3.060 3.180 573,241 -0.03(-0.93%)
Sep 02, 2022 3.160 3.250 3.100 3.210 202,372 +0.07(+2.23%)
Sep 01, 2022 3.160 3.250 2.940 3.140 266,979 -0.04(-1.26%)
Aug 31, 2022 3.060 3.260 3.033 3.180 206,243 +0.13(+4.26%)
Aug 30, 2022 3.370 3.450 3.050 3.050 248,540 -0.32(-9.50%)
Aug 29, 2022 3.530 3.640 3.370 3.370 188,070 -0.23(-6.39%)
Aug 26, 2022 3.680 3.750 3.450 3.600 117,731 -0.08(-2.17%)
Aug 25, 2022 3.660 3.736 3.600 3.680 210,495 +0.03(+0.82%)
Aug 24, 2022 3.500 3.660 3.470 3.650 144,066 +0.13(+3.69%)
Aug 23, 2022 3.510 3.590 3.450 3.520 96,246 +0.02(+0.57%)
Aug 22, 2022 3.520 3.600 3.380 3.500 256,885 -0.10(-2.78%)
Aug 19, 2022 3.810 3.810 3.531 3.600 124,570 -0.15(-4.00%)
Aug 18, 2022 3.820 3.900 3.618 3.750 206,682 -0.03(-0.79%)
Aug 17, 2022 3.700 3.850 3.520 3.780 303,075 +0.08(+2.16%)
Aug 16, 2022 3.800 3.910 3.500 3.700 382,238 -0.08(-2.12%)
Aug 15, 2022 4.040 4.098 3.780 3.780 180,511 -0.33(-8.03%)
Aug 12, 2022 4.600 4.600 4.080 4.110 188,902 -0.16(-3.75%)
Aug 11, 2022 4.270 4.440 4.140 4.270 244,896 +0.01(+0.23%)
Aug 10, 2022 4.010 4.500 4.010 4.260 367,805 +0.17(+4.16%)
Aug 09, 2022 4.640 4.683 3.900 4.090 967,102 -0.19(-4.44%)
Aug 08, 2022 3.960 4.580 3.880 4.280 705,262 +0.37(+9.46%)
Aug 05, 2022 3.500 3.980 3.500 3.910 287,676 +0.28(+7.71%)
Aug 04, 2022 3.440 3.660 3.390 3.630 246,132 +0.18(+5.22%)
Aug 03, 2022 3.280 3.529 3.254 3.450 191,499 +0.13(+3.92%)
Aug 02, 2022 3.140 3.390 3.140 3.320 196,992 +0.10(+3.11%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.