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
Overview
News
Currencies
International
Treasuries

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

6.740 +0.160 (+2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
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%)
May 01, 2025 6.870 7.160 6.730 6.900 1,827,242 -0.01(-0.14%)
Apr 30, 2025 6.250 7.015 6.140 6.910 1,576,510 +0.60(+9.51%)
Apr 29, 2025 6.540 6.740 6.285 6.310 3,809,143 -0.28(-4.25%)
Apr 28, 2025 6.540 6.700 6.390 6.590 1,490,220 +0.12(+1.85%)
Apr 25, 2025 6.310 6.490 6.130 6.470 1,149,945 +0.12(+1.89%)
Apr 24, 2025 6.250 6.380 6.180 6.350 882,714 +0.08(+1.28%)
Apr 23, 2025 6.210 6.450 6.010 6.270 1,226,815 +0.20(+3.29%)
Apr 22, 2025 6.040 6.250 5.980 6.070 1,024,731 +0.05(+0.83%)
Apr 21, 2025 6.030 6.160 5.950 6.020 671,312 -0.05(-0.82%)
Apr 17, 2025 6.080 6.390 5.935 6.070 710,037 -0.03(-0.49%)
Apr 16, 2025 6.200 6.240 5.880 6.100 765,271 -0.10(-1.61%)
Apr 15, 2025 6.050 6.215 5.880 6.200 847,685 +0.25(+4.20%)
Apr 14, 2025 5.710 6.000 5.515 5.950 1,190,270 +0.39(+7.01%)
Apr 11, 2025 5.260 5.560 5.120 5.560 3,700,394 +0.28(+5.30%)
Apr 10, 2025 5.300 5.320 4.850 5.280 1,216,880 -0.12(-2.22%)
Apr 09, 2025 5.190 5.580 5.060 5.400 2,892,012 +0.10(+1.89%)
Apr 08, 2025 5.950 6.060 5.205 5.300 1,619,218 -0.48(-8.30%)
Apr 07, 2025 5.820 6.030 5.425 5.780 1,795,535 -0.18(-3.10%)
Apr 04, 2025 5.950 6.070 5.780 5.965 1,474,395 -0.25(-4.10%)
Apr 03, 2025 6.040 6.245 5.851 6.220 1,058,488 -0.06(-0.96%)
Apr 02, 2025 5.900 6.400 5.780 6.280 1,259,506 +0.27(+4.49%)
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.