The highest closing price for Trevi Therapeutics (TRVI) last month was $4.80, on February 20. It was up 15.6% for the month. The latest price is $4.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $4.49 | $4.70 | $4.17 | $4.52 | 767,629 |
February 27 2025 | $4.49 | $4.79 | $4.36 | $4.50 | 867,602 |
February 26 2025 | $4.41 | $4.71 | $4.39 | $4.51 | 571,034 |
February 25 2025 | $4.31 | $4.54 | $4.09 | $4.52 | 1,116,706 |
February 24 2025 | $4.73 | $4.73 | $4.29 | $4.31 | 1,780,894 |
February 21 2025 | $5.00 | $5.05 | $4.55 | $4.60 | 1,897,190 |
February 20 2025 | $4.78 | $4.89 | $4.56 | $4.80 | 3,597,368 |
February 19 2025 | $4.22 | $4.59 | $4.11 | $4.57 | 849,262 |
February 18 2025 | $4.05 | $4.29 | $3.96 | $4.22 | 970,034 |
February 14 2025 | $4.04 | $4.13 | $3.93 | $4.07 | 682,031 |
February 13 2025 | $4.10 | $4.14 | $3.95 | $4.01 | 324,405 |
February 12 2025 | $3.90 | $4.09 | $3.77 | $4.05 | 249,737 |
February 11 2025 | $3.98 | $4.04 | $3.79 | $3.96 | 564,725 |
February 10 2025 | $4.23 | $4.30 | $4.01 | $4.06 | 491,300 |
February 07 2025 | $4.25 | $4.35 | $4.13 | $4.24 | 484,591 |
February 06 2025 | $4.23 | $4.28 | $4.13 | $4.26 | 266,749 |
February 05 2025 | $4.09 | $4.27 | $4.08 | $4.21 | 927,184 |
February 04 2025 | $4.22 | $4.27 | $4.02 | $4.08 | 312,731 |
February 03 2025 | $3.91 | $4.30 | $3.87 | $4.22 | 836,887 |
Daily pricing data for Trevi Therapeutics dates back to 5/7/2019, and may be incomplete.
