XNAS
Datos históricos de Trevi Therapeutics, Inc.
Trevi Therapeutics, Inc. · TRVI
$13.19
▲ +0.01 (+0.08%)
Última operación · 10/10/2026, 18:37:04 UTC
- Variación en el periodo
- +32.03%
- Máximo
- US$20.22
- 17 de julio de 2026
- Mínimo
- US$9.28
- 14 de octubre de 2025
- Volumen medio diario
- 1.81 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.09 | 13.30 | 12.52 | 13.19 | +2.85% | 5.03 M |
| 8 oct 2026 | 12.96 | 13.28 | 12.33 | 12.83 | −2.40% | 6.35 M |
| 7 oct 2026 | 12.94 | 13.53 | 12.84 | 13.14 | −0.30% | 5.37 M |
| 6 oct 2026 | 13.83 | 13.97 | 13.00 | 13.18 | −3.94% | 5 M |
| 5 oct 2026 | 13.97 | 14.11 | 13.51 | 13.72 | −1.37% | 1.72 M |
| 2 oct 2026 | 14.38 | 14.55 | 13.72 | 13.91 | −1.90% | 2.08 M |
| 1 oct 2026 | 14.30 | 14.66 | 14.08 | 14.18 | −0.98% | 3.15 M |
| 30 sep 2026 | 14.48 | 14.77 | 14.27 | 14.32 | −0.69% | 2.73 M |
| 29 sep 2026 | 14.40 | 14.75 | 14.15 | 14.42 | +0.14% | 2.05 M |
| 28 sep 2026 | 14.30 | 14.57 | 14.17 | 14.40 | −0.07% | 1.61 M |
| 25 sep 2026 | 14.68 | 14.75 | 14.33 | 14.41 | −1.81% | 1.36 M |
| 24 sep 2026 | 14.27 | 14.72 | 14.00 | 14.68 | +1.49% | 1.7 M |
| 23 sep 2026 | 15.08 | 15.20 | 14.41 | 14.46 | −5.12% | 1.35 M |
| 22 sep 2026 | 15.15 | 15.27 | 14.92 | 15.24 | +2.35% | 1.23 M |
| 21 sep 2026 | 14.96 | 15.11 | 14.59 | 14.89 | −0.40% | 1.65 M |
| 18 sep 2026 | 15.17 | 15.38 | 14.81 | 14.95 | −1.71% | 2.14 M |
| 17 sep 2026 | 15.38 | 15.57 | 15.02 | 15.21 | +1.33% | 1.5 M |
| 16 sep 2026 | 15.19 | 15.33 | 14.81 | 15.01 | −0.20% | 2.28 M |
| 15 sep 2026 | 15.88 | 15.88 | 14.78 | 15.04 | −5.35% | 2.57 M |
| 14 sep 2026 | 16.00 | 16.17 | 15.82 | 15.89 | −0.06% | 1.06 M |
| 11 sep 2026 | 16.20 | 16.57 | 15.87 | 15.90 | −0.06% | 2.02 M |
| 10 sep 2026 | 16.51 | 16.51 | 15.71 | 15.91 | −4.39% | 1.25 M |
| 9 sep 2026 | 16.87 | 17.03 | 16.51 | 16.64 | −1.07% | 959,536.025 |
| 8 sep 2026 | 16.94 | 17.18 | 16.59 | 16.82 | −2.55% | 1.49 M |
| 4 sep 2026 | 16.88 | 17.32 | 16.80 | 17.26 | +1.17% | 856,672.65 |
| 3 sep 2026 | 17.09 | 17.15 | 16.47 | 17.06 | +0.06% | 1.43 M |
| 2 sep 2026 | 16.57 | 17.12 | 16.22 | 17.05 | +2.90% | 1.35 M |
| 1 sep 2026 | 16.40 | 16.73 | 16.32 | 16.57 | −0.18% | 945,060.398 |
| 31 ago 2026 | 16.66 | 16.74 | 16.08 | 16.60 | −1.13% | 1.87 M |
| 28 ago 2026 | 17.88 | 18.09 | 16.63 | 16.79 | −6.51% | 1.97 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.