Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Trevi Therapeutics, Inc. - Common Stock (NQ:TRVI)

7.870 +0.030 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2025 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 (%)
Jul 25, 2025 7.890 7.970 7.650 7.870 1,654,925 +0.03(+0.38%)
Jul 24, 2025 7.820 7.990 7.600 7.840 3,796,892 -0.05(-0.63%)
Jul 23, 2025 7.050 8.110 7.000 7.890 3,729,475 +0.89(+12.71%)
Jul 22, 2025 6.850 7.015 6.670 7.000 1,753,312 +0.18(+2.64%)
Jul 21, 2025 6.850 6.980 6.710 6.820 1,129,319 -0.04(-0.58%)
Jul 18, 2025 6.920 7.185 6.800 6.860 2,262,407 +0.02(+0.29%)
Jul 17, 2025 6.710 7.030 6.685 6.840 1,576,029 +0.13(+1.94%)
Jul 16, 2025 6.860 6.930 6.610 6.710 2,558,645 -0.15(-2.19%)
Jul 15, 2025 7.030 7.050 6.800 6.860 1,584,704 -0.15(-2.14%)
Jul 14, 2025 6.570 7.030 6.500 7.010 1,710,045 +0.46(+7.02%)
Jul 11, 2025 6.400 6.595 6.245 6.550 1,442,154 +0.14(+2.18%)
Jul 10, 2025 6.140 6.420 6.025 6.410 1,585,836 +0.24(+3.89%)
Jul 09, 2025 5.970 6.335 5.930 6.170 1,595,085 +0.31(+5.38%)
Jul 08, 2025 5.940 6.090 5.790 5.855 1,281,498 -0.09(-1.60%)
Jul 07, 2025 5.900 6.070 5.780 5.950 1,344,697 +0.00(+0.00%)
Jul 03, 2025 5.980 6.000 5.710 5.950 993,025 -0.03(-0.50%)
Jul 02, 2025 5.690 6.065 5.530 5.980 2,843,794 +0.28(+4.91%)
Jul 01, 2025 5.610 5.822 5.470 5.700 2,400,452 +0.23(+4.20%)
Jun 30, 2025 5.590 5.655 5.410 5.470 1,499,109 -0.15(-2.67%)
Jun 27, 2025 5.640 5.710 5.500 5.620 2,232,823 -0.04(-0.71%)
Jun 26, 2025 5.670 5.710 5.550 5.660 971,186 -0.02(-0.35%)
Jun 25, 2025 5.780 5.780 5.525 5.680 689,032 -0.09(-1.56%)
Jun 24, 2025 5.770 5.960 5.600 5.770 1,110,860 +0.02(+0.35%)
Jun 23, 2025 5.900 5.950 5.660 5.750 1,207,306 -0.21(-3.52%)
Jun 20, 2025 6.090 6.185 5.850 5.960 3,293,869 -0.11(-1.81%)
Jun 18, 2025 6.120 6.240 5.979 6.070 1,432,336 -0.05(-0.82%)
Jun 17, 2025 6.260 6.485 6.080 6.120 1,715,471 -0.21(-3.39%)
Jun 16, 2025 6.100 6.360 6.070 6.335 1,231,895 +0.25(+4.02%)
Jun 13, 2025 6.100 6.340 6.045 6.090 1,142,100 -0.08(-1.30%)
Jun 12, 2025 6.220 6.320 6.110 6.170 2,963,417 -0.08(-1.28%)
Jun 11, 2025 6.540 6.580 6.170 6.250 1,396,019 -0.26(-3.99%)
Jun 10, 2025 6.440 6.569 6.260 6.510 1,363,322 +0.10(+1.56%)
Jun 09, 2025 7.110 7.120 6.345 6.410 2,579,359 -0.65(-9.21%)
Jun 06, 2025 6.850 7.095 6.760 7.060 2,490,258 +0.32(+4.75%)
Jun 05, 2025 6.540 6.900 6.350 6.740 3,045,261 +0.16(+2.43%)
Jun 04, 2025 6.200 6.590 6.020 6.580 9,062,392 +0.63(+10.59%)
Jun 03, 2025 6.210 6.240 5.380 5.950 4,465,120 -0.37(-5.78%)
Jun 02, 2025 6.930 7.480 5.695 6.315 8,677,334 -0.19(-3.00%)
May 30, 2025 6.350 6.600 6.200 6.510 1,449,283 +0.15(+2.36%)
May 29, 2025 6.260 6.380 6.092 6.360 821,933 +0.10(+1.60%)
May 28, 2025 6.330 6.389 6.080 6.260 871,283 +0.10(+1.62%)
May 27, 2025 6.340 6.470 6.096 6.160 1,251,702 -0.13(-2.07%)
May 23, 2025 6.000 6.310 5.860 6.290 1,230,994 +0.26(+4.31%)
May 22, 2025 6.160 6.190 6.020 6.030 671,112 -0.15(-2.43%)
May 21, 2025 6.400 6.470 6.060 6.180 985,270 -0.29(-4.48%)
May 20, 2025 6.560 6.640 6.430 6.470 999,579 -0.02(-0.31%)
May 19, 2025 6.400 6.510 6.350 6.490 773,061 -0.01(-0.15%)
May 16, 2025 6.190 6.700 6.190 6.500 1,652,431 +0.31(+5.01%)
May 15, 2025 6.210 6.330 6.115 6.190 1,329,723 +0.00(+0.00%)
May 14, 2025 6.490 6.780 6.190 6.190 892,639 -0.26(-4.11%)
May 13, 2025 6.740 6.830 6.400 6.455 757,516 -0.25(-3.66%)
May 12, 2025 6.610 6.830 6.545 6.700 1,214,834 +0.10(+1.52%)
May 09, 2025 7.130 7.169 6.370 6.600 1,430,155 +0.00(+0.00%)
May 08, 2025 6.670 6.780 6.370 6.600 1,246,350 -0.06(-0.90%)
May 07, 2025 6.590 6.783 6.500 6.660 673,497 +0.08(+1.22%)
May 06, 2025 6.800 6.846 6.560 6.580 707,352 -0.32(-4.64%)
May 05, 2025 6.980 7.160 6.690 6.900 720,085 -0.09(-1.29%)
May 02, 2025 7.000 7.240 6.780 6.990 1,033,471 +0.09(+1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.