Loading live market data…

Trevi Therapeutics, Inc.

NASDAQ:TRVI

$18.145 USD

$0.23 (1.31%)

Volume
1.91M
Average Volume
2.02M
Market Capitalization
$2.58B
P/E Ratio
-56.32
Dividend Yield
0.00%
Price Target
$25.00
Year High
$20.15
Year Low
$6.55
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$24.75
Date Opening Price Closing Price %Chg Volume
2026-07-15 $18.31 $18.15 -0.87% 1.91M
2026-07-14 $16.55 $17.91 8.22% 2.53M
2026-07-13 $17.73 $16.52 -6.82% 4.24M
2026-07-10 $18.32 $17.84 -2.62% 1.03M
2026-07-09 $18.62 $18.40 -1.18% 1.55M
2026-07-08 $19.51 $18.59 -4.72% 2.56M
2026-07-07 $17.99 $19.50 8.39% 5.53M
2026-07-06 $18.07 $17.95 -0.66% 2.37M
2026-07-02 $17.73 $17.93 1.13% 2.21M
2026-07-01 $18.59 $17.61 -5.27% 3.05M
2026-06-30 $18.49 $18.65 0.87% 3.1M
2026-06-29 $18.15 $18.63 2.64% 2.89M
2026-06-26 $17.92 $18.15 1.28% 6.9M
2026-06-25 $17.48 $18.00 2.97% 3.6M
2026-06-24 $17.46 $17.52 0.34% 3.86M
2026-06-23 $17.49 $17.38 -0.63% 3.28M
2026-06-22 $17.41 $17.71 1.72% 2.46M
2026-06-18 $16.90 $17.21 1.83% 2.96M
2026-06-17 $15.57 $16.37 5.14% 2.68M
2026-06-16 $14.67 $15.40 4.98% 3.43M
2026-06-15 $14.41 $14.66 1.73% 1.35M
2026-06-12 $13.55 $14.21 4.87% 1.51M
2026-06-11 $13.48 $13.46 -0.15% 641.94K
2026-06-10 $13.50 $13.40 -0.74% 931.64K
2026-06-09 $13.65 $13.59 -0.44% 1.32M
2026-06-08 $13.57 $13.50 -0.52% 697.52K
2026-06-05 $13.86 $13.33 -3.82% 729.3K
2026-06-04 $13.59 $13.93 2.50% 877.52K
2026-06-03 $13.50 $13.45 -0.37% 720.5K
2026-06-02 $13.92 $13.50 -3.02% 925.92K
2026-06-01 $14.05 $13.95 -0.71% 1.13M
2026-05-29 $14.32 $14.14 -1.26% 1.01M
2026-05-28 $14.42 $14.45 0.21% 922.51K
2026-05-27 $14.39 $14.45 0.42% 774.97K
2026-05-26 $14.31 $14.38 0.49% 1.08M
2026-05-22 $14.23 $14.13 -0.70% 1.32M
2026-05-21 $13.78 $14.16 2.76% 957.43K
2026-05-20 $13.30 $13.88 4.36% 1.26M
2026-05-19 $13.37 $13.24 -0.97% 1.22M
2026-05-18 $14.28 $13.43 -5.95% 1.41M
2026-05-15 $14.82 $14.20 -4.18% 896.41K
2026-05-14 $15.27 $15.08 -1.24% 1.31M
2026-05-13 $14.94 $15.27 2.21% 2.14M
2026-05-12 $14.81 $14.76 -0.34% 1.13M
2026-05-11 $14.50 $14.88 2.62% 1.13M
2026-05-08 $14.46 $14.50 0.28% 1.99M
2026-05-07 $14.22 $14.05 -1.20% 2.12M
2026-05-06 $14.14 $14.26 0.85% 1.73M
2026-05-05 $14.49 $14.66 1.17% 1.02M
2026-05-04 $13.78 $14.38 4.35% 2.38M
2026-05-01 $13.86 $13.87 0.07% 1.14M
2026-04-30 $14.03 $13.76 -1.92% 2.86M
2026-04-29 $13.67 $13.82 1.10% 1.59M
2026-04-28 $14.24 $13.84 -2.81% 1.16M
2026-04-27 $14.48 $14.27 -1.45% 1.28M
2026-04-24 $14.00 $14.41 2.93% 970.3K
2026-04-23 $14.78 $14.19 -3.99% 1.79M
2026-04-22 $14.72 $14.80 0.54% 1.34M
2026-04-21 $15.40 $14.62 -5.06% 2.31M
2026-04-20 $15.22 $15.40 1.18% 3.87M
2026-04-17 $14.43 $15.23 5.54% 7.26M
2026-04-16 $14.25 $14.54 2.04% 1.02M
2026-04-15 $14.02 $14.27 1.78% 743.7K
2026-04-14 $13.29 $14.04 5.64% 1.43M
2026-04-13 $13.19 $13.33 1.06% 869.72K
2026-04-10 $13.43 $13.19 -1.79% 973.54K
2026-04-09 $12.90 $13.30 3.10% 1.14M
2026-04-08 $13.49 $13.07 -3.11% 1.08M
2026-04-07 $12.62 $13.10 3.80% 1.45M
2026-04-06 $11.90 $12.81 7.65% 1.8M
2026-04-02 $11.51 $11.94 3.74% 1.22M
2026-04-01 $12.16 $11.58 -4.77% 1.42M
2026-03-31 $11.36 $11.93 5.02% 1.03M
2026-03-30 $11.30 $11.19 -0.97% 963.24K
2026-03-27 $11.69 $11.33 -3.08% 1.43M
2026-03-26 $11.26 $11.80 4.80% 1.38M
2026-03-25 $10.83 $11.44 5.63% 1.14M
2026-03-24 $10.63 $10.64 0.09% 1.32M
2026-03-23 $10.96 $10.76 -1.82% 2.05M
2026-03-20 $10.74 $10.61 -1.21% 2.3M
2026-03-19 $10.75 $10.70 -0.47% 1.24M
2026-03-18 $11.86 $10.69 -9.87% 1.76M
2026-03-17 $11.16 $11.19 0.27% 1.02M
2026-03-16 $11.21 $11.16 -0.45% 893.6K
2026-03-13 $11.22 $11.01 -1.87% 984.2K
2026-03-12 $11.72 $11.20 -4.44% 1.01M
2026-03-11 $11.76 $11.94 1.53% 779.3K
2026-03-10 $11.70 $11.76 0.51% 1.61M
2026-03-09 $12.86 $11.70 -9.02% 1.86M
2026-03-06 $12.82 $13.30 3.74% 1.11M