Trevi Therapeutics Inc (TRVI) Exchange: NASDAQ

Data as of May 16, 2022

$2.21 ($0.16) 7.80%

Trevi Therapeutics Inc - Daily Information
Click for more stock information on Trevi Therapeutics Inc.
Daily Information Data
Date May 16, 2022
Open $2.09
Previous Close $2.21
High $2.30
Low $2.01
Adjusted Open $2.09
Previous Adjusted Close $2.21
Adjusted High $2.30
Adjusted Low $2.01

About Trevi Therapeutics Inc (TRVI)

Trevi Therapeutics, Inc. is a clinical-stage biopharmaceutical company focused on the development and commercialization of Haduvio to treat serious neurologically mediated conditions. Trevi is conducting a Phase 2b/3 clinical trial of Haduvio for the treatment of chronic pruritus associated with prurigo nodularis and a Phase 2 trial for chronic cough in patients with idiopathic pulmonary fibrosis (IPF). Trevi is also developing Haduvio for the treatment of levodopa-induced dyskinesia (LID) in patients with Parkinson’s disease and is in the planning stages of a Phase 2 study in this indication. These conditions share a common pathophysiology that is mediated through opioid receptors in the central and peripheral nervous systems. Founded in 2011, Trevi Therapeutics is headquartered in New Haven, CT. About Haduvio Haduvio is an oral extended release formulation of nalbuphine. Nalbuphine is a mixed ĸ-opioid receptor agonist and µ-opioid receptor antagonist that has been approved and marketed as an injectable for pain indications for more than 20 years in the United States and Europe. The ĸ- and µ-opioid receptors are known to be critical mediators of itch, cough and certain movement disorders. Nalbuphine’s mechanism of action also mitigates the risk of abuse associated with µ-opioid agonists because it antagonizes, or blocks, µ-opioid receptors. Nalbuphine is currently the only opioid approved for marketing that is not classified as a controlled substance in the United States and most of Europe. Trevi intends to propose Haduvio as the trade name for the nalbuphine ER investigational product. Haduvio is an investigational drug product and its safety and efficacy have not been fully evaluated by any regulatory authority.

Historical Stock Data for Trevi Therapeutics Inc (TRVI)

Date Open High Low Close Adj.Close Volume
2022-05-13 $2.09 $2.30 $2.01 $2.21 $2.21 181,001
2022-05-12 $1.94 $2.13 $1.92 $2.05 $2.05 118,467
2022-05-11 $2.22 $2.25 $1.91 $1.98 $1.98 309,218
2022-05-10 $2.10 $2.27 $2.10 $2.24 $2.24 152,155
2022-05-09 $2.20 $2.34 $2.01 $2.10 $2.10 365,919
2022-05-06 $2.42 $2.50 $2.30 $2.32 $2.32 174,544
2022-05-05 $2.59 $2.60 $2.45 $2.50 $2.50 278,642
2022-05-04 $2.55 $2.71 $2.42 $2.65 $2.65 152,617
2022-05-03 $2.43 $2.65 $2.37 $2.54 $2.54 78,110
2022-05-02 $2.70 $2.70 $2.41 $2.51 $2.51 287,430
2022-04-29 $2.74 $2.87 $2.61 $2.70 $2.70 135,073
2022-04-28 $2.98 $3.00 $2.69 $2.77 $2.77 191,160
2022-04-27 $2.91 $3.01 $2.76 $2.98 $2.98 132,864
2022-04-26 $3.20 $3.25 $2.80 $2.80 $2.80 417,536
2022-04-25 $3.45 $3.50 $3.16 $3.23 $3.23 312,670
2022-04-22 $3.39 $3.48 $3.28 $3.34 $3.34 183,146
2022-04-21 $3.35 $3.48 $3.25 $3.32 $3.32 158,920
2022-04-20 $3.30 $3.38 $3.14 $3.31 $3.31 200,045
2022-04-19 $3.45 $3.60 $3.20 $3.35 $3.35 1,011,543
2022-04-18 $3.40 $3.73 $3.31 $3.39 $3.39 1,625,974
2022-04-14 $2.92 $3.43 $2.86 $3.28 $3.28 2,884,797
2022-04-13 $2.70 $2.90 $2.65 $2.78 $2.78 1,469,930
2022-04-12 $2.67 $2.90 $2.64 $2.75 $2.75 679,147
2022-04-11 $2.65 $2.97 $2.64 $2.72 $2.72 2,527,708
2022-04-08 $2.87 $2.98 $2.50 $2.68 $2.68 1,982,941
2022-04-07 $2.03 $3.20 $2.03 $2.98 $2.98 21,419,424
2022-04-06 $1.84 $1.95 $1.79 $1.90 $1.90 220,892
2022-04-05 $2.00 $2.05 $1.77 $1.80 $1.80 261,129
2022-04-04 $1.93 $2.10 $1.93 $1.97 $1.97 156,176
2022-04-01 $2.30 $2.35 $1.85 $1.90 $1.90 455,589
2022-03-31 $2.30 $2.48 $2.16 $2.20 $2.20 298,474
2022-03-30 $2.54 $2.64 $2.28 $2.39 $2.39 672,170
2022-03-29 $2.25 $2.80 $2.05 $2.48 $2.48 1,262,852
2022-03-28 $2.12 $2.16 $2.04 $2.16 $2.16 202,366
2022-03-25 $2.08 $2.10 $2.00 $2.10 $2.10 152,598
2022-03-24 $2.22 $2.23 $1.81 $1.97 $1.97 405,985
2022-03-23 $2.25 $2.30 $2.14 $2.20 $2.20 327,164
2022-03-22 $1.95 $2.27 $1.95 $2.23 $2.23 686,727
2022-03-21 $1.58 $1.95 $1.58 $1.95 $1.95 284,324
2022-03-18 $1.50 $1.68 $1.43 $1.68 $1.68 313,689
2022-03-17 $1.43 $1.75 $1.39 $1.53 $1.53 342,690
2022-03-16 $1.48 $1.54 $1.46 $1.46 $1.46 248,585
2022-03-15 $1.35 $1.54 $1.35 $1.46 $1.46 124,718
2022-03-14 $1.55 $1.55 $1.31 $1.32 $1.32 196,601
2022-03-11 $1.53 $1.63 $1.51 $1.51 $1.51 265,554
2022-03-10 $1.74 $1.74 $1.50 $1.56 $1.56 571,050
2022-03-09 $1.67 $1.92 $1.62 $1.72 $1.72 605,275
2022-03-08 $1.54 $1.68 $1.46 $1.59 $1.59 636,374
2022-03-07 $1.23 $1.53 $1.19 $1.52 $1.52 1,090,459
2022-03-04 $1.17 $1.39 $1.16 $1.26 $1.26 1,402,457
2022-03-03 $1.01 $1.23 $0.95 $1.19 $1.19 1,767,903
2022-03-02 $0.87 $1.59 $0.78 $1.15 $1.15 14,365,137
2022-03-01 $0.68 $0.89 $0.62 $0.87 $0.87 3,404,372
2022-02-28 $0.52 $0.68 $0.51 $0.64 $0.64 450,493
2022-02-25 $0.53 $0.56 $0.49 $0.54 $0.54 739,496
2022-02-24 $0.50 $0.64 $0.46 $0.49 $0.49 5,022,729
2022-02-23 $0.48 $0.51 $0.46 $0.46 $0.46 160,981
2022-02-22 $0.50 $0.50 $0.46 $0.47 $0.47 74,381
2022-02-18 $0.49 $0.52 $0.48 $0.50 $0.50 104,664
2022-02-17 $0.48 $0.52 $0.48 $0.49 $0.49 155,551
2022-02-16 $0.51 $0.53 $0.49 $0.51 $0.51 217,229
2022-02-15 $0.51 $0.54 $0.51 $0.52 $0.52 331,793
2022-02-14 $0.51 $0.55 $0.50 $0.51 $0.51 276,906
2022-02-11 $0.53 $0.53 $0.50 $0.51 $0.51 184,682
2022-02-10 $0.56 $0.56 $0.51 $0.53 $0.53 478,662
2022-02-09 $0.59 $0.62 $0.51 $0.51 $0.51 357,049
2022-02-08 $0.62 $0.64 $0.59 $0.62 $0.62 47,069
2022-02-07 $0.65 $0.65 $0.60 $0.61 $0.61 57,592
2022-02-04 $0.63 $0.67 $0.58 $0.62 $0.62 211,948
2022-02-03 $0.74 $0.74 $0.64 $0.64 $0.64 203,423
2022-02-02 $0.70 $0.75 $0.66 $0.67 $0.67 212,985
2022-02-01 $0.70 $0.78 $0.66 $0.70 $0.70 1,096,646
2022-01-31 $0.63 $0.67 $0.61 $0.64 $0.64 39,108
2022-01-28 $0.63 $0.68 $0.56 $0.63 $0.63 161,792
2022-01-27 $0.68 $0.68 $0.60 $0.62 $0.62 83,721
2022-01-26 $0.67 $0.72 $0.64 $0.66 $0.66 47,984
2022-01-25 $0.65 $0.76 $0.64 $0.67 $0.67 112,466
2022-01-24 $0.67 $0.67 $0.60 $0.65 $0.65 163,092
2022-01-21 $0.71 $0.72 $0.65 $0.67 $0.67 92,949
2022-01-20 $0.68 $0.72 $0.67 $0.69 $0.69 65,545
2022-01-19 $0.68 $0.70 $0.67 $0.69 $0.69 48,880
2022-01-18 $0.71 $0.78 $0.68 $0.70 $0.70 149,764
2022-01-14 $0.73 $0.74 $0.70 $0.72 $0.72 14,953
2022-01-13 $0.70 $0.75 $0.70 $0.74 $0.74 134,865
2022-01-12 $0.74 $0.74 $0.68 $0.70 $0.70 58,006
2022-01-11 $0.74 $0.74 $0.70 $0.71 $0.71 136,329
2022-01-10 $0.77 $0.77 $0.70 $0.70 $0.70 111,473
2022-01-07 $0.83 $0.86 $0.76 $0.79 $0.79 49,349
2022-01-06 $0.82 $0.86 $0.78 $0.84 $0.84 125,668
2022-01-05 $0.79 $0.87 $0.78 $0.81 $0.81 144,141
2022-01-04 $0.78 $0.81 $0.75 $0.78 $0.78 198,638
2022-01-03 $0.76 $0.81 $0.74 $0.79 $0.79 89,162
2021-12-31 $0.76 $0.79 $0.73 $0.78 $0.78 89,787
2021-12-30 $0.72 $0.77 $0.71 $0.76 $0.76 170,754
2021-12-29 $0.69 $0.72 $0.67 $0.69 $0.69 228,108
2021-12-28 $0.72 $0.72 $0.67 $0.68 $0.68 189,888
2021-12-27 $0.74 $0.74 $0.70 $0.72 $0.72 145,991
2021-12-23 $0.70 $0.78 $0.70 $0.75 $0.75 155,604
2021-12-22 $0.75 $0.78 $0.69 $0.71 $0.71 151,778
2021-12-21 $0.69 $0.78 $0.66 $0.69 $0.69 372,576
2021-12-20 $0.69 $0.73 $0.67 $0.68 $0.68 225,086
2021-12-17 $0.72 $0.74 $0.68 $0.69 $0.69 273,744
2021-12-16 $0.75 $0.76 $0.68 $0.72 $0.72 364,740
2021-12-15 $0.75 $0.78 $0.70 $0.72 $0.72 248,921
2021-12-14 $0.81 $0.81 $0.75 $0.77 $0.77 221,091
2021-12-13 $0.89 $0.90 $0.79 $0.80 $0.80 211,715
2021-12-10 $0.86 $0.89 $0.85 $0.86 $0.86 61,679
2021-12-09 $0.90 $0.92 $0.85 $0.86 $0.86 102,916
2021-12-08 $0.94 $0.94 $0.87 $0.89 $0.89 215,245
2021-12-07 $0.92 $0.95 $0.90 $0.93 $0.93 48,077
2021-12-06 $0.83 $0.90 $0.83 $0.89 $0.89 160,572
2021-12-03 $0.99 $0.99 $0.88 $0.90 $0.90 154,109
2021-12-02 $0.97 $0.97 $0.92 $0.95 $0.95 174,705
2021-12-01 $1.00 $1.07 $0.98 $0.99 $0.99 59,257
2021-11-30 $1.00 $1.00 $0.97 $0.99 $0.99 60,686
2021-11-29 $1.01 $1.02 $0.97 $0.98 $0.98 52,497
2021-11-26 $1.00 $1.01 $0.98 $1.00 $1.00 42,406
2021-11-24 $1.00 $1.04 $0.98 $1.03 $1.03 145,480
2021-11-23 $1.00 $1.03 $0.97 $1.00 $1.00 267,986
2021-11-22 $1.06 $1.06 $0.98 $1.00 $1.00 291,982
2021-11-19 $1.04 $1.12 $1.03 $1.06 $1.06 441,798
2021-11-18 $1.05 $1.06 $1.01 $1.03 $1.03 299,302
2021-11-17 $1.08 $1.09 $1.02 $1.06 $1.06 528,572
2021-11-16 $1.09 $1.21 $1.05 $1.06 $1.06 762,225
2021-11-15 $1.17 $1.18 $1.08 $1.10 $1.10 568,270
2021-11-12 $1.17 $1.22 $1.12 $1.14 $1.14 697,263
2021-11-11 $1.14 $1.23 $1.12 $1.18 $1.18 2,152,583
2021-11-10 $1.20 $1.23 $1.14 $1.17 $1.17 175,375
2021-11-09 $1.20 $1.22 $1.16 $1.19 $1.19 164,015
2021-11-08 $1.17 $1.24 $1.16 $1.22 $1.22 242,504
2021-11-05 $1.20 $1.23 $1.15 $1.17 $1.17 210,472
2021-11-04 $1.23 $1.26 $1.18 $1.22 $1.22 151,104
2021-11-03 $1.22 $1.25 $1.20 $1.23 $1.23 118,782
2021-11-02 $1.22 $1.23 $1.17 $1.22 $1.22 147,176
2021-11-01 $1.20 $1.24 $1.18 $1.22 $1.22 271,121
2021-10-29 $1.13 $1.19 $1.12 $1.18 $1.18 331,874
2021-10-28 $1.18 $1.19 $1.11 $1.12 $1.12 438,977
2021-10-27 $1.21 $1.24 $1.17 $1.18 $1.18 191,628
2021-10-26 $1.33 $1.33 $1.18 $1.23 $1.23 533,063
2021-10-25 $1.25 $1.36 $1.22 $1.33 $1.33 780,097
2021-10-22 $1.20 $1.30 $1.16 $1.22 $1.22 428,220
2021-10-21 $1.24 $1.30 $1.23 $1.25 $1.25 369,430
2021-10-20 $1.21 $1.28 $1.19 $1.27 $1.27 505,713
2021-10-19 $1.15 $1.29 $1.10 $1.19 $1.19 669,000
2021-10-18 $1.26 $1.28 $1.17 $1.18 $1.18 503,194
2021-10-15 $1.25 $1.29 $1.25 $1.29 $1.29 223,776
2021-10-14 $1.34 $1.34 $1.26 $1.28 $1.28 628,432
2021-10-13 $1.33 $1.41 $1.31 $1.31 $1.31 851,044
2021-10-12 $1.40 $1.51 $1.32 $1.43 $1.43 1,669,932
2021-10-11 $1.53 $1.65 $1.31 $1.50 $1.50 12,475,519
2021-10-08 $1.21 $1.28 $1.18 $1.20 $1.20 1,572,371
2021-10-07 $1.27 $1.33 $1.21 $1.25 $1.25 40,075
2021-10-06 $1.24 $1.29 $1.18 $1.25 $1.25 67,528
2021-10-05 $1.26 $1.26 $1.19 $1.24 $1.24 129,281
2021-10-04 $1.34 $1.34 $1.21 $1.26 $1.26 169,552
2021-10-01 $1.30 $1.37 $1.25 $1.29 $1.29 123,953
2021-09-30 $1.36 $1.44 $1.33 $1.40 $1.40 73,374
2021-09-29 $1.39 $1.44 $1.35 $1.36 $1.36 59,500
2021-09-28 $1.50 $1.52 $1.36 $1.38 $1.38 133,077
2021-09-27 $1.43 $1.55 $1.33 $1.50 $1.50 177,270
2021-09-24 $1.32 $1.45 $1.30 $1.44 $1.44 64,633
2021-09-23 $1.31 $1.38 $1.29 $1.32 $1.32 42,172
2021-09-22 $1.30 $1.40 $1.30 $1.31 $1.31 67,701
2021-09-21 $1.32 $1.38 $1.30 $1.30 $1.30 58,840
2021-09-20 $1.33 $1.39 $1.28 $1.29 $1.29 74,828
2021-09-17 $1.44 $1.58 $1.35 $1.37 $1.37 120,761
2021-09-16 $1.43 $1.54 $1.35 $1.45 $1.45 105,416
2021-09-15 $1.38 $1.44 $1.36 $1.40 $1.40 80,148
2021-09-14 $1.49 $1.50 $1.40 $1.42 $1.42 63,318
2021-09-13 $1.49 $1.55 $1.41 $1.50 $1.50 53,964
2021-09-10 $1.53 $1.58 $1.41 $1.52 $1.52 57,771
2021-09-09 $1.53 $1.55 $1.44 $1.52 $1.52 56,238
2021-09-08 $1.59 $1.68 $1.32 $1.53 $1.53 143,295
2021-09-07 $1.60 $1.67 $1.52 $1.62 $1.62 60,369
2021-09-03 $1.66 $1.75 $1.60 $1.60 $1.60 63,789
2021-09-02 $1.70 $1.85 $1.66 $1.69 $1.69 72,174
2021-09-01 $1.76 $1.78 $1.60 $1.71 $1.71 53,230
2021-08-31 $1.63 $1.72 $1.55 $1.66 $1.66 107,246
2021-08-30 $1.68 $1.78 $1.62 $1.62 $1.62 56,319
2021-08-27 $1.71 $1.75 $1.67 $1.71 $1.71 30,977
2021-08-26 $1.73 $1.81 $1.69 $1.72 $1.72 33,737
2021-08-25 $1.65 $1.85 $1.65 $1.71 $1.71 28,183
2021-08-24 $1.69 $1.70 $1.66 $1.67 $1.67 37,171
2021-08-23 $1.71 $1.75 $1.67 $1.70 $1.70 45,883
2021-08-20 $1.64 $1.74 $1.54 $1.65 $1.65 46,344
2021-08-19 $1.71 $1.78 $1.60 $1.63 $1.63 40,579
2021-08-18 $1.89 $1.92 $1.74 $1.74 $1.74 52,147
2021-08-17 $1.95 $1.96 $1.82 $1.92 $1.92 18,791
2021-08-16 $1.97 $2.01 $1.82 $1.87 $1.87 35,267
2021-08-13 $2.07 $2.09 $1.95 $2.02 $2.02 35,251
2021-08-12 $2.05 $2.16 $1.94 $2.10 $2.10 27,988
2021-08-11 $1.91 $2.16 $1.90 $2.07 $2.07 48,072
2021-08-10 $2.01 $2.03 $1.88 $1.98 $1.98 30,835
2021-08-09 $1.91 $2.00 $1.91 $1.97 $1.97 7,144
2021-08-06 $2.07 $2.10 $1.87 $2.04 $2.04 30,004
2021-08-05 $1.89 $2.03 $1.85 $1.99 $1.99 30,864
2021-08-04 $1.97 $1.97 $1.85 $1.91 $1.91 15,527
2021-08-03 $1.91 $1.99 $1.90 $1.96 $1.96 7,822
2021-08-02 $1.96 $1.99 $1.90 $1.98 $1.98 8,649
2021-07-30 $1.90 $1.96 $1.90 $1.90 $1.90 22,731
2021-07-29 $1.91 $2.02 $1.90 $1.91 $1.91 8,428
2021-07-28 $1.86 $2.09 $1.86 $1.89 $1.89 9,692
2021-07-27 $1.99 $1.99 $1.81 $1.88 $1.88 21,686
2021-07-26 $1.88 $2.00 $1.79 $1.90 $1.90 49,383
2021-07-23 $2.01 $2.09 $1.95 $1.98 $1.98 17,849
2021-07-22 $2.07 $2.14 $1.98 $2.03 $2.03 41,837
2021-07-21 $1.99 $2.07 $1.89 $2.00 $2.00 49,193
2021-07-20 $1.94 $2.02 $1.91 $1.95 $1.95 40,379
2021-07-19 $2.03 $2.03 $1.87 $1.93 $1.93 56,587
2021-07-16 $1.97 $2.00 $1.93 $1.97 $1.97 23,225
2021-07-15 $2.00 $2.00 $1.78 $1.95 $1.95 62,967
2021-07-14 $2.03 $2.04 $1.97 $1.98 $1.98 54,824
2021-07-13 $2.03 $2.09 $1.96 $2.02 $2.02 56,010
2021-07-12 $2.09 $2.12 $2.00 $2.04 $2.04 62,383
2021-07-09 $2.04 $2.13 $2.04 $2.10 $2.10 30,013
2021-07-08 $2.10 $2.13 $1.97 $2.03 $2.03 67,250
2021-07-07 $2.15 $2.17 $1.97 $2.15 $2.15 106,348
2021-07-06 $2.23 $2.24 $2.15 $2.18 $2.18 63,300
2021-07-02 $2.15 $2.20 $2.11 $2.15 $2.15 106,049
2021-07-01 $2.21 $2.27 $2.14 $2.14 $2.14 118,154
2021-06-30 $2.19 $2.31 $2.16 $2.25 $2.25 79,137
2021-06-29 $2.20 $2.44 $2.15 $2.22 $2.22 106,040
2021-06-28 $2.18 $2.18 $2.10 $2.17 $2.17 87,592
2021-06-25 $2.30 $2.44 $2.09 $2.19 $2.19 162,674
2021-06-24 $2.18 $2.50 $2.15 $2.33 $2.33 358,626
2021-06-23 $2.18 $2.18 $2.08 $2.18 $2.18 101,718
2021-06-22 $2.25 $2.25 $2.03 $2.05 $2.05 44,186
2021-06-21 $2.12 $2.15 $2.04 $2.04 $2.04 73,018
2021-06-18 $2.17 $2.21 $2.04 $2.04 $2.04 79,129
2021-06-17 $2.27 $2.31 $2.16 $2.18 $2.18 973,907
2021-06-16 $2.21 $2.39 $2.21 $2.25 $2.25 104,973
2021-06-15 $2.33 $2.33 $2.20 $2.23 $2.23 37,960
2021-06-14 $2.33 $2.39 $2.25 $2.29 $2.29 94,617
2021-06-11 $2.25 $2.27 $2.21 $2.23 $2.23 31,691
2021-06-10 $2.49 $2.49 $2.17 $2.20 $2.20 89,285
2021-06-09 $2.22 $2.29 $2.20 $2.21 $2.21 15,254
2021-06-08 $2.20 $2.28 $2.17 $2.18 $2.18 19,245
2021-06-07 $2.11 $2.24 $2.11 $2.17 $2.17 42,375
2021-06-04 $2.25 $2.25 $2.10 $2.11 $2.11 52,793
2021-06-03 $2.14 $2.23 $2.11 $2.23 $2.23 8,019
2021-06-02 $2.13 $2.15 $2.06 $2.12 $2.12 18,898
2021-06-01 $2.17 $2.28 $2.07 $2.10 $2.10 45,325
2021-05-28 $2.14 $2.14 $2.07 $2.13 $2.13 19,282
2021-05-27 $2.08 $2.14 $2.03 $2.11 $2.11 39,275
2021-05-26 $2.04 $2.05 $2.02 $2.05 $2.05 14,833
2021-05-25 $2.14 $2.14 $2.02 $2.03 $2.03 35,786
2021-05-24 $2.12 $2.12 $2.00 $2.02 $2.02 14,044
2021-05-21 $2.01 $2.05 $2.00 $2.00 $2.00 19,257
2021-05-20 $2.04 $2.04 $1.98 $2.00 $2.00 54,839
2021-05-19 $2.04 $2.08 $2.00 $2.01 $2.01 22,938
2021-05-18 $2.05 $2.15 $2.04 $2.08 $2.08 84,764
2021-05-17 $2.09 $2.09 $2.00 $2.01 $2.01 41,757
2021-05-14 $2.03 $2.10 $1.94 $2.06 $2.06 67,186
2021-05-13 $2.12 $2.12 $2.00 $2.01 $2.01 75,125
2021-05-12 $2.11 $2.17 $2.10 $2.15 $2.15 12,035
2021-05-11 $2.10 $2.15 $2.10 $2.12 $2.12 12,851
2021-05-10 $2.08 $2.19 $2.08 $2.18 $2.18 17,493
2021-05-07 $2.05 $2.11 $2.05 $2.10 $2.10 18,547
2021-05-06 $2.13 $2.16 $2.05 $2.05 $2.05 64,162
2021-05-05 $2.20 $2.25 $2.15 $2.15 $2.15 41,291
2021-05-04 $2.21 $2.23 $2.18 $2.23 $2.23 30,246
2021-05-03 $2.35 $2.35 $2.24 $2.24 $2.24 18,281
2021-04-30 $2.37 $2.37 $2.25 $2.29 $2.29 35,374
2021-04-29 $2.45 $2.46 $2.34 $2.35 $2.35 27,118
2021-04-28 $2.41 $2.45 $2.34 $2.45 $2.45 59,727
2021-04-27 $2.42 $2.47 $2.33 $2.38 $2.38 35,889
2021-04-26 $2.36 $2.42 $2.36 $2.39 $2.39 6,283
2021-04-23 $2.43 $2.43 $2.24 $2.34 $2.34 13,852
2021-04-22 $2.36 $2.43 $2.35 $2.42 $2.42 3,424
2021-04-21 $2.26 $2.40 $2.26 $2.35 $2.35 18,972
2021-04-20 $2.30 $2.32 $2.21 $2.25 $2.25 24,639
2021-04-19 $2.41 $2.48 $2.26 $2.34 $2.34 59,880
2021-04-16 $2.40 $2.40 $2.30 $2.40 $2.40 52,010
2021-04-15 $2.49 $2.50 $2.40 $2.40 $2.40 19,659
2021-04-14 $2.50 $2.53 $2.50 $2.50 $2.50 31,520
2021-04-13 $2.60 $2.73 $2.50 $2.53 $2.53 85,129
2021-04-12 $2.65 $2.75 $2.54 $2.70 $2.70 13,171
2021-04-09 $2.58 $2.63 $2.51 $2.61 $2.61 22,640
2021-04-08 $2.72 $2.72 $2.58 $2.58 $2.58 7,928
2021-04-07 $2.69 $2.77 $2.64 $2.64 $2.64 16,689
2021-04-06 $2.62 $2.80 $2.58 $2.75 $2.75 50,076
2021-04-05 $2.82 $2.82 $2.68 $2.76 $2.76 15,949
2021-04-01 $2.72 $2.81 $2.67 $2.75 $2.75 16,841
2021-03-31 $2.77 $2.85 $2.62 $2.71 $2.71 36,199
2021-03-30 $2.90 $2.93 $2.75 $2.86 $2.86 26,628
2021-03-29 $2.63 $2.90 $2.58 $2.85 $2.85 61,090
2021-03-26 $2.58 $2.74 $2.58 $2.71 $2.71 23,226
2021-03-25 $2.71 $2.83 $2.52 $2.52 $2.52 44,052
2021-03-24 $2.90 $2.90 $2.53 $2.61 $2.61 64,163
2021-03-23 $2.89 $2.96 $2.80 $2.90 $2.90 106,580
2021-03-22 $2.86 $2.89 $2.75 $2.82 $2.82 28,694
2021-03-19 $2.80 $2.86 $2.69 $2.75 $2.75 114,004
2021-03-18 $2.82 $2.95 $2.77 $2.87 $2.87 57,328
2021-03-17 $2.79 $2.84 $2.67 $2.80 $2.80 27,882
2021-03-16 $2.84 $2.89 $2.76 $2.78 $2.78 46,957
2021-03-15 $2.73 $2.89 $2.63 $2.88 $2.88 80,332
2021-03-12 $2.71 $2.73 $2.61 $2.70 $2.70 28,502
2021-03-11 $2.68 $2.74 $2.65 $2.74 $2.74 78,114
2021-03-10 $2.60 $2.67 $2.58 $2.64 $2.64 34,063
2021-03-09 $2.56 $2.61 $2.50 $2.60 $2.60 78,992
2021-03-08 $2.37 $2.55 $2.32 $2.52 $2.52 73,595
2021-03-05 $2.36 $2.42 $2.13 $2.38 $2.38 114,604
2021-03-04 $2.71 $2.78 $2.20 $2.36 $2.36 289,911
2021-03-03 $2.91 $2.91 $2.68 $2.72 $2.72 71,312
2021-03-02 $2.94 $3.02 $2.89 $2.93 $2.93 99,902
2021-03-01 $2.93 $2.98 $2.87 $2.90 $2.90 43,299
2021-02-26 $2.93 $2.93 $2.77 $2.82 $2.82 61,772
2021-02-25 $2.85 $2.93 $2.76 $2.86 $2.86 115,497
2021-02-24 $2.90 $2.99 $2.86 $2.90 $2.90 53,010
2021-02-23 $2.87 $2.94 $2.66 $2.83 $2.83 96,301
2021-02-22 $3.01 $3.08 $2.90 $2.99 $2.99 85,608
2021-02-19 $3.05 $3.12 $2.96 $3.07 $3.07 62,765
2021-02-18 $3.13 $3.21 $2.98 $3.00 $3.00 173,793
2021-02-17 $3.26 $3.26 $3.16 $3.21 $3.21 75,700
2021-02-16 $3.27 $3.30 $3.17 $3.25 $3.25 138,614
2021-02-12 $3.21 $3.30 $3.14 $3.24 $3.24 90,150
2021-02-11 $3.28 $3.37 $3.15 $3.17 $3.17 124,533
2021-02-10 $3.43 $3.50 $3.12 $3.30 $3.30 188,695
2021-02-09 $3.55 $3.59 $3.35 $3.43 $3.43 146,707
2021-02-08 $3.49 $3.64 $3.30 $3.55 $3.55 288,486
2021-02-05 $3.47 $3.47 $3.17 $3.39 $3.39 312,973
2021-02-04 $3.10 $3.49 $3.10 $3.36 $3.36 542,844
2021-02-03 $3.11 $3.19 $3.01 $3.05 $3.05 131,847
2021-02-02 $3.00 $3.14 $3.00 $3.10 $3.10 127,857
2021-02-01 $2.98 $3.08 $2.95 $3.03 $3.03 70,649
2021-01-29 $3.03 $3.11 $2.97 $2.98 $2.98 80,926
2021-01-28 $2.97 $3.12 $2.97 $3.03 $3.03 99,283
2021-01-27 $3.11 $3.18 $2.93 $2.93 $2.93 136,790
2021-01-26 $3.35 $3.36 $3.15 $3.17 $3.17 152,770
2021-01-25 $3.01 $3.35 $2.96 $3.31 $3.31 430,456
2021-01-22 $2.96 $3.03 $2.91 $2.97 $2.97 95,454
2021-01-21 $2.93 $3.03 $2.93 $3.01 $3.01 104,563
2021-01-20 $3.01 $3.38 $2.62 $2.89 $2.89 646,957
2021-01-19 $3.08 $3.10 $3.01 $3.02 $3.02 40,609
2021-01-15 $3.02 $3.05 $2.97 $3.01 $3.01 41,777
2021-01-14 $3.01 $3.04 $3.00 $3.00 $3.00 26,643
2021-01-13 $3.02 $3.07 $2.95 $3.00 $3.00 31,996
2021-01-12 $2.93 $3.07 $2.93 $3.00 $3.00 62,422
2021-01-11 $2.82 $2.95 $2.82 $2.91 $2.91 38,171
2021-01-08 $2.96 $2.99 $2.90 $2.93 $2.93 31,759
2021-01-07 $2.84 $2.91 $2.84 $2.91 $2.91 21,851
2021-01-06 $2.95 $2.99 $2.75 $2.86 $2.86 102,582
2021-01-05 $2.70 $2.99 $2.67 $2.96 $2.96 117,003
2021-01-04 $2.51 $2.68 $2.48 $2.65 $2.65 97,275
2020-12-31 $2.54 $2.58 $2.40 $2.42 $2.42 125,281
2020-12-30 $2.65 $2.70 $2.47 $2.54 $2.54 112,498
2020-12-29 $2.66 $2.80 $2.53 $2.65 $2.65 99,798
2020-12-28 $2.86 $3.00 $2.62 $2.69 $2.69 132,114
2020-12-24 $2.84 $2.84 $2.65 $2.79 $2.79 57,865
2020-12-23 $2.86 $2.86 $2.60 $2.67 $2.67 122,717
2020-12-22 $2.94 $2.96 $2.50 $2.70 $2.70 177,166
2020-12-21 $2.98 $2.98 $2.83 $2.94 $2.94 54,262
2020-12-18 $3.00 $3.00 $2.85 $2.86 $2.86 17,969
2020-12-17 $3.29 $3.29 $2.82 $2.95 $2.95 60,013
2020-12-16 $3.00 $3.00 $2.93 $2.94 $2.94 21,694
2020-12-15 $2.95 $2.97 $2.89 $2.97 $2.97 30,037
2020-12-14 $3.08 $3.14 $2.51 $2.93 $2.93 202,407
2020-12-11 $3.30 $3.42 $3.07 $3.13 $3.13 40,952
2020-12-10 $2.86 $3.50 $2.86 $3.17 $3.17 294,187
2020-12-09 $2.97 $3.00 $2.69 $2.86 $2.86 23,761
2020-12-08 $3.00 $3.02 $2.97 $2.97 $2.97 18,355
2020-12-07 $3.10 $3.10 $2.95 $3.01 $3.01 26,907
2020-12-04 $3.05 $3.10 $3.00 $3.05 $3.05 41,154
2020-12-03 $3.02 $3.05 $2.95 $3.01 $3.01 25,118
2020-12-02 $3.10 $3.10 $2.94 $3.00 $3.00 63,334
2020-12-01 $3.06 $3.10 $2.99 $3.03 $3.03 6,777
2020-11-30 $3.13 $3.13 $3.03 $3.05 $3.05 30,485
2020-11-27 $3.05 $3.18 $3.01 $3.09 $3.09 21,461
2020-11-25 $3.07 $3.11 $3.06 $3.09 $3.09 5,654
2020-11-24 $3.04 $3.10 $3.02 $3.06 $3.06 22,173
2020-11-23 $2.99 $3.23 $2.99 $3.04 $3.04 21,033
2020-11-20 $3.12 $3.23 $3.02 $3.04 $3.04 14,695
2020-11-19 $3.17 $3.33 $2.90 $3.00 $3.00 45,153
2020-11-18 $3.07 $3.22 $3.07 $3.12 $3.12 10,104
2020-11-17 $3.31 $3.35 $2.98 $3.10 $3.10 29,341
2020-11-16 $3.44 $3.44 $3.28 $3.32 $3.32 10,527
2020-11-13 $3.42 $3.77 $3.02 $3.36 $3.36 44,398
2020-11-12 $3.83 $3.88 $3.40 $3.50 $3.50 28,460
2020-11-11 $3.42 $3.98 $3.41 $3.82 $3.82 72,491
2020-11-10 $3.42 $3.50 $3.22 $3.32 $3.32 11,562
2020-11-09 $3.51 $3.51 $3.21 $3.36 $3.36 7,674
2020-11-06 $3.34 $3.34 $3.17 $3.24 $3.24 10,210
2020-11-05 $3.39 $3.40 $3.24 $3.40 $3.40 2,914
2020-11-04 $3.42 $3.48 $3.37 $3.39 $3.39 3,371
2020-11-03 $3.40 $3.49 $3.29 $3.40 $3.40 7,885
2020-11-02 $3.29 $3.34 $3.21 $3.33 $3.33 4,379
2020-10-30 $3.32 $3.42 $3.12 $3.22 $3.22 8,810
2020-10-29 $3.33 $3.35 $3.18 $3.18 $3.18 7,164
2020-10-28 $3.21 $3.29 $3.02 $3.13 $3.13 8,823
2020-10-27 $3.34 $3.35 $3.25 $3.31 $3.31 15,851
2020-10-26 $3.49 $3.59 $3.28 $3.35 $3.35 12,303
2020-10-23 $3.50 $3.52 $3.44 $3.48 $3.48 6,777
2020-10-22 $3.44 $3.52 $3.42 $3.47 $3.47 10,666
2020-10-21 $3.45 $3.58 $3.45 $3.48 $3.48 30,777
2020-10-20 $3.65 $3.65 $3.43 $3.49 $3.49 11,780
2020-10-19 $3.50 $3.52 $3.43 $3.50 $3.50 19,678
2020-10-16 $3.55 $3.60 $3.27 $3.49 $3.49 61,319
2020-10-15 $3.65 $3.67 $3.36 $3.49 $3.49 18,963
2020-10-14 $3.63 $3.77 $3.61 $3.65 $3.65 12,890
2020-10-13 $3.81 $3.85 $3.60 $3.70 $3.70 20,070
2020-10-12 $3.89 $3.90 $3.77 $3.77 $3.77 4,655
2020-10-09 $3.83 $3.89 $3.75 $3.85 $3.85 10,952
2020-10-08 $3.84 $3.92 $3.78 $3.90 $3.90 21,022
2020-10-07 $3.79 $3.90 $3.78 $3.87 $3.87 14,974
2020-10-06 $3.83 $3.94 $3.80 $3.86 $3.86 38,117
2020-10-05 $3.85 $3.90 $3.75 $3.89 $3.89 23,900
2020-10-02 $4.00 $4.00 $3.88 $3.91 $3.91 15,611
2020-10-01 $3.98 $4.09 $3.94 $3.99 $3.99 6,227
2020-09-30 $3.87 $4.07 $3.87 $4.03 $4.03 18,249
2020-09-29 $4.10 $4.10 $3.89 $4.02 $4.02 51,772
2020-09-28 $3.87 $4.08 $3.87 $4.02 $4.02 20,526
2020-09-25 $3.83 $3.91 $3.76 $3.90 $3.90 12,159
2020-09-24 $3.93 $3.99 $3.75 $3.79 $3.79 15,001
2020-09-23 $3.83 $4.04 $3.82 $3.92 $3.92 53,176
2020-09-22 $3.95 $3.98 $3.71 $3.91 $3.91 33,199
2020-09-21 $3.97 $3.97 $3.67 $3.94 $3.94 37,849
2020-09-18 $3.67 $4.03 $3.60 $4.02 $4.02 92,212
2020-09-17 $3.68 $3.75 $3.51 $3.64 $3.64 26,370
2020-09-16 $3.91 $3.91 $3.71 $3.73 $3.73 13,288
2020-09-15 $3.87 $3.95 $3.80 $3.85 $3.85 24,233
2020-09-14 $3.62 $3.88 $3.50 $3.86 $3.86 57,183
2020-09-11 $3.69 $3.72 $3.50 $3.65 $3.65 18,977
2020-09-10 $3.52 $3.75 $3.43 $3.73 $3.73 24,119
2020-09-09 $3.69 $3.69 $3.49 $3.58 $3.58 15,114
2020-09-08 $3.52 $3.78 $3.28 $3.65 $3.65 36,430
2020-09-04 $3.70 $3.75 $3.36 $3.61 $3.61 49,524
2020-09-03 $3.60 $3.67 $3.35 $3.56 $3.56 50,854
2020-09-02 $3.59 $3.72 $3.59 $3.70 $3.70 25,185
2020-09-01 $3.94 $4.14 $3.35 $3.50 $3.50 180,628
2020-08-31 $4.09 $4.20 $3.90 $4.03 $4.03 17,704
2020-08-28 $3.91 $4.12 $3.91 $4.10 $4.10 93,340
2020-08-27 $4.10 $4.10 $3.81 $3.92 $3.92 69,204
2020-08-26 $4.21 $4.22 $4.01 $4.15 $4.15 17,417
2020-08-25 $3.80 $4.73 $3.80 $4.17 $4.17 104,775
2020-08-24 $4.71 $4.72 $3.70 $3.74 $3.74 117,071
2020-08-21 $5.04 $5.04 $4.56 $4.78 $4.78 36,848
2020-08-20 $5.05 $5.09 $4.86 $4.98 $4.98 66,521
2020-08-19 $5.09 $5.28 $4.98 $5.08 $5.08 44,947
2020-08-18 $5.14 $5.14 $4.95 $5.01 $5.01 65,633
2020-08-17 $5.95 $5.99 $4.95 $5.24 $5.24 207,285
2020-08-14 $6.21 $6.73 $5.36 $5.86 $5.86 104,569
2020-08-13 $6.24 $6.34 $5.38 $5.66 $5.66 204,314
2020-08-12 $6.24 $6.99 $6.10 $6.60 $6.60 419,254
2020-08-11 $5.27 $8.50 $5.21 $5.82 $5.82 2,427,319
2020-08-10 $4.57 $4.97 $4.31 $4.86 $4.86 29,553
2020-08-07 $4.37 $4.56 $4.32 $4.45 $4.45 10,415
2020-08-06 $4.59 $4.59 $4.30 $4.30 $4.30 16,136
2020-08-05 $4.23 $4.63 $4.23 $4.63 $4.63 31,107
2020-08-04 $4.53 $4.70 $4.28 $4.46 $4.46 10,216
2020-08-03 $4.89 $4.98 $4.27 $4.27 $4.27 17,738
2020-07-31 $4.79 $5.03 $4.51 $4.97 $4.97 27,437
2020-07-30 $5.05 $5.05 $4.74 $4.85 $4.85 10,020
2020-07-29 $5.04 $5.13 $4.91 $5.05 $5.05 12,848
2020-07-28 $5.05 $5.45 $4.93 $5.15 $5.15 53,681
2020-07-27 $5.25 $5.33 $4.96 $5.10 $5.10 34,437
2020-07-24 $5.34 $5.89 $5.06 $5.21 $5.21 46,108
2020-07-23 $5.10 $5.39 $5.04 $5.34 $5.34 68,292
2020-07-22 $5.00 $5.20 $4.83 $5.18 $5.18 47,670
2020-07-21 $5.19 $5.22 $4.75 $4.94 $4.94 27,103
2020-07-20 $5.14 $5.26 $4.99 $5.15 $5.15 53,445
2020-07-17 $5.42 $5.42 $5.11 $5.28 $5.28 23,800
2020-07-16 $5.33 $5.50 $4.85 $5.43 $5.43 52,300
2020-07-15 $5.15 $5.45 $4.95 $5.37 $5.37 69,100
2020-07-14 $5.25 $5.34 $4.88 $5.14 $5.14 65,400
2020-07-13 $5.85 $5.99 $4.72 $4.92 $4.92 102,300
2020-07-10 $5.46 $6.06 $5.20 $5.82 $5.82 103,900
2020-07-09 $5.41 $5.68 $4.92 $5.47 $5.47 65,900
2020-07-08 $5.99 $6.00 $5.18 $5.49 $5.49 110,700
2020-07-07 $7.04 $7.12 $5.07 $5.49 $5.49 186,800
2020-07-06 $7.86 $8.49 $6.70 $6.98 $6.98 139,300
2020-07-02 $7.10 $8.15 $6.80 $7.62 $7.62 53,900
2020-07-01 $6.60 $7.48 $6.45 $6.98 $6.98 83,800
2020-06-30 $7.04 $7.54 $6.56 $6.58 $6.58 59,400
2020-06-29 $5.52 $7.50 $5.38 $6.87 $6.87 153,700
2020-06-26 $5.27 $6.05 $5.27 $6.05 $6.05 108,878
2020-06-25 $5.47 $6.00 $5.08 $5.80 $5.80 68,272
2020-06-24 $5.70 $5.84 $5.30 $5.48 $5.48 33,648
2020-06-23 $5.71 $5.74 $5.30 $5.74 $5.74 41,562
2020-06-22 $5.50 $5.95 $5.15 $5.74 $5.74 31,863
2020-06-19 $5.66 $6.10 $5.03 $5.38 $5.38 101,918
2020-06-18 $5.40 $6.00 $4.76 $5.61 $5.61 62,206
2020-06-17 $5.16 $5.80 $4.91 $5.40 $5.40 76,772
2020-06-16 $4.89 $5.30 $4.63 $5.15 $5.15 137,138
2020-06-15 $4.47 $4.93 $3.90 $4.91 $4.91 100,100
2020-06-12 $4.05 $4.54 $3.80 $4.54 $4.54 60,073
2020-06-11 $4.00 $4.10 $3.70 $4.10 $4.10 125,143
2020-06-10 $4.04 $4.18 $3.84 $4.16 $4.16 55,320
2020-06-09 $4.21 $4.24 $3.72 $4.01 $4.01 93,674
2020-06-08 $4.40 $4.74 $3.82 $4.02 $4.02 168,142
2020-06-05 $4.08 $4.77 $3.91 $4.43 $4.43 247,385
2020-06-04 $3.73 $4.40 $3.35 $4.25 $4.25 222,254
2020-06-03 $3.80 $4.00 $3.45 $3.76 $3.76 237,425
2020-06-02 $3.69 $3.71 $3.14 $3.60 $3.60 350,223
2020-06-01 $2.81 $3.59 $2.68 $3.40 $3.40 540,209
2020-05-29 $2.97 $3.00 $2.70 $2.74 $2.74 290,543
2020-05-28 $2.81 $2.96 $2.73 $2.77 $2.77 256,157
2020-05-27 $2.69 $2.80 $2.63 $2.77 $2.77 43,540
2020-05-26 $2.82 $2.82 $2.69 $2.69 $2.69 7,690
2020-05-22 $2.63 $2.81 $2.63 $2.70 $2.70 18,110
2020-05-21 $2.83 $2.86 $2.66 $2.66 $2.66 77,233
2020-05-20 $2.75 $2.84 $2.68 $2.70 $2.70 29,301
2020-05-19 $2.80 $2.80 $2.66 $2.66 $2.66 16,840
2020-05-18 $2.80 $2.90 $2.66 $2.76 $2.76 21,656
2020-05-15 $2.80 $2.83 $2.70 $2.81 $2.81 34,262
2020-05-14 $2.78 $2.92 $2.72 $2.80 $2.80 17,388
2020-05-13 $2.87 $2.99 $2.76 $2.81 $2.81 126,113
2020-05-12 $2.87 $2.87 $2.78 $2.85 $2.85 33,441
2020-05-11 $2.65 $2.84 $2.65 $2.79 $2.79 28,246
2020-05-08 $2.70 $2.75 $2.65 $2.65 $2.65 12,771
2020-05-07 $2.60 $2.71 $2.60 $2.67 $2.67 24,163
2020-05-06 $2.82 $2.90 $2.60 $2.65 $2.65 14,282
2020-05-05 $2.51 $2.82 $2.51 $2.71 $2.71 13,106
2020-05-04 $2.87 $2.90 $2.50 $2.51 $2.51 30,125
2020-05-01 $2.96 $2.96 $2.61 $2.69 $2.69 22,360
2020-04-30 $2.95 $2.98 $2.85 $2.87 $2.87 17,034
2020-04-29 $2.90 $3.03 $2.72 $2.86 $2.86 37,735
2020-04-28 $3.01 $3.03 $2.79 $2.93 $2.93 46,729
2020-04-27 $2.79 $2.94 $2.71 $2.93 $2.93 30,530
2020-04-24 $2.80 $2.98 $2.73 $2.88 $2.88 61,469
2020-04-23 $2.64 $2.75 $2.60 $2.70 $2.70 25,118
2020-04-22 $2.70 $2.74 $2.60 $2.64 $2.64 25,077
2020-04-21 $2.73 $2.78 $2.67 $2.74 $2.74 16,620
2020-04-20 $2.88 $2.88 $2.61 $2.75 $2.75 18,276
2020-04-17 $2.86 $2.89 $2.60 $2.72 $2.72 48,835
2020-04-16 $2.99 $2.99 $2.60 $2.65 $2.65 22,323
2020-04-15 $3.08 $3.10 $2.80 $2.86 $2.86 19,604
2020-04-14 $2.90 $3.04 $2.77 $2.99 $2.99 27,264
2020-04-13 $2.73 $2.78 $2.56 $2.72 $2.72 21,664
2020-04-09 $2.51 $2.76 $2.50 $2.70 $2.70 37,875
2020-04-08 $2.74 $2.83 $2.40 $2.59 $2.59 23,717
2020-04-07 $2.70 $2.80 $2.40 $2.68 $2.68 26,900
2020-04-06 $3.17 $3.17 $2.56 $2.65 $2.65 24,513
2020-04-03 $3.19 $3.48 $2.50 $2.70 $2.70 32,048
2020-04-02 $2.92 $3.22 $2.65 $2.66 $2.66 55,571
2020-04-01 $2.75 $3.53 $2.50 $3.14 $3.14 227,251
2020-03-31 $2.19 $6.00 $1.95 $3.29 $3.29 3,334,815
2020-03-30 $2.45 $2.95 $1.33 $1.71 $1.71 97,343
2020-03-27 $2.26 $2.63 $2.25 $2.30 $2.30 5,064
2020-03-26 $2.98 $2.98 $2.23 $2.64 $2.64 8,214
2020-03-25 $2.46 $2.71 $2.34 $2.63 $2.63 10,134
2020-03-24 $2.01 $2.82 $2.01 $2.59 $2.59 4,336
2020-03-23 $3.30 $3.30 $2.33 $2.36 $2.36 15,717
2020-03-20 $3.73 $3.75 $2.80 $2.97 $2.97 4,217
2020-03-19 $3.65 $4.40 $3.65 $3.73 $3.73 11,218
2020-03-18 $4.17 $4.55 $2.01 $3.25 $3.25 17,293
2020-03-17 $3.72 $5.52 $3.72 $4.09 $4.09 47,345
2020-03-16 $3.18 $4.39 $3.08 $3.71 $3.71 17,162
2020-03-13 $3.03 $3.03 $2.44 $2.50 $2.50 18,058
2020-03-12 $2.06 $3.52 $2.06 $3.35 $3.35 11,096
2020-03-11 $3.40 $3.51 $3.16 $3.20 $3.20 2,209
2020-03-10 $4.20 $4.20 $3.86 $3.90 $3.90 1,600
2020-03-09 $4.90 $4.90 $4.01 $4.67 $4.67 1,685
2020-03-06 $4.93 $5.13 $4.93 $5.00 $5.00 2,475
2020-03-05 $4.57 $4.63 $4.57 $4.63 $4.63 774
2020-03-04 $5.01 $5.01 $5.01 $5.01 $5.01 329
2020-03-03 $5.04 $5.04 $4.94 $4.94 $4.94 858
2020-03-02 $5.19 $5.19 $5.19 $5.19 $5.19 73
2020-02-28 $5.10 $5.19 $4.62 $5.19 $5.19 4,477
2020-02-27 $5.50 $5.50 $5.12 $5.50 $5.50 4,199
2020-02-26 $5.05 $5.80 $5.05 $5.80 $5.80 13,178
2020-02-25 $5.81 $5.81 $5.25 $5.73 $5.73 3,276
2020-02-24 $5.90 $5.90 $5.51 $5.87 $5.87 7,051
2020-02-21 $5.85 $5.89 $5.41 $5.50 $5.50 4,341
2020-02-20 $5.50 $5.73 $5.50 $5.73 $5.73 2,760
2020-02-19 $5.90 $5.90 $5.47 $5.56 $5.56 3,452
2020-02-18 $5.15 $5.39 $5.15 $5.20 $5.20 1,750
2020-02-14 $5.04 $5.20 $5.04 $5.16 $5.16 1,321
2020-02-13 $5.22 $5.50 $5.22 $5.50 $5.50 1,523
2020-02-12 $5.36 $5.38 $4.82 $5.04 $5.04 4,689
2020-02-11 $5.15 $5.22 $5.00 $5.22 $5.22 781
2020-02-10 $5.31 $5.31 $5.05 $5.31 $5.31 1,256
2020-02-07 $5.26 $5.26 $5.26 $5.26 $5.26 256
2020-02-06 $5.11 $5.26 $5.11 $5.26 $5.26 900
2020-02-05 $4.89 $5.38 $4.89 $5.38 $5.38 1,204
2020-02-04 $4.88 $4.88 $4.65 $4.65 $4.65 1,691
2020-02-03 $4.85 $4.88 $4.63 $4.67 $4.67 2,545
2020-01-31 $5.03 $5.14 $4.78 $4.98 $4.98 10,278
2020-01-30 $5.03 $5.25 $4.79 $5.25 $5.25 3,338
2020-01-29 $5.08 $5.37 $4.73 $5.34 $5.34 7,263
2020-01-28 $5.14 $5.14 $5.14 $5.14 $5.14 360
2020-01-27 $4.84 $5.23 $4.84 $4.86 $4.86 1,889
2020-01-24 $5.18 $5.18 $4.72 $5.18 $5.18 10,651
2020-01-23 $4.96 $5.09 $4.62 $4.99 $4.99 6,957
2020-01-22 $5.03 $5.17 $5.02 $5.17 $5.17 1,212
2020-01-21 $5.10 $5.23 $5.00 $5.20 $5.20 5,159
2020-01-17 $5.37 $5.39 $5.03 $5.33 $5.33 5,820
2020-01-16 $5.10 $5.35 $5.10 $5.35 $5.35 3,283
2020-01-15 $5.25 $5.67 $4.73 $5.30 $5.30 12,475
2020-01-14 $5.40 $5.66 $4.55 $5.01 $5.01 14,080
2020-01-13 $5.35 $5.68 $5.20 $5.20 $5.20 15,819
2020-01-10 $5.25 $5.37 $5.00 $5.23 $5.23 10,406
2020-01-09 $4.56 $5.17 $4.49 $5.17 $5.17 74,877
2020-01-08 $4.48 $4.59 $4.24 $4.41 $4.41 6,350
2020-01-07 $4.46 $4.60 $4.30 $4.38 $4.38 4,579
2020-01-06 $4.49 $4.89 $4.03 $4.37 $4.37 20,944
2020-01-03 $3.74 $5.30 $3.73 $4.28 $4.28 57,522
2020-01-02 $3.74 $3.75 $3.65 $3.75 $3.75 2,199
2019-12-31 $3.54 $4.05 $3.54 $3.75 $3.75 4,247
2019-12-30 $3.65 $3.75 $3.35 $3.75 $3.75 9,465
2019-12-27 $3.50 $3.72 $3.50 $3.72 $3.72 2,232
2019-12-26 $3.71 $3.75 $3.41 $3.65 $3.65 15,235
2019-12-24 $3.65 $3.75 $3.58 $3.61 $3.61 9,422
2019-12-23 $3.88 $3.88 $3.71 $3.75 $3.75 5,547
2019-12-20 $3.60 $3.95 $3.54 $3.83 $3.83 10,181
2019-12-19 $3.48 $3.73 $3.46 $3.57 $3.57 5,632
2019-12-18 $3.66 $3.85 $3.66 $3.68 $3.68 6,551
2019-12-17 $3.75 $3.75 $3.60 $3.60 $3.60 7,686
2019-12-16 $3.69 $3.77 $3.42 $3.76 $3.76 3,154
2019-12-13 $3.54 $4.01 $3.25 $3.40 $3.40 14,692
2019-12-12 $4.19 $4.19 $3.73 $3.76 $3.76 19,017
2019-12-11 $3.76 $3.76 $3.76 $3.76 $3.76 440
2019-12-10 $3.63 $3.63 $3.32 $3.50 $3.50 8,983
2019-12-09 $3.96 $4.00 $3.52 $3.60 $3.60 6,997
2019-12-06 $3.73 $3.75 $3.60 $3.63 $3.63 1,649
2019-12-05 $3.99 $3.99 $3.55 $3.90 $3.90 2,037
2019-12-04 $3.30 $3.69 $3.30 $3.58 $3.58 8,844
2019-12-03 $3.58 $3.72 $3.37 $3.42 $3.42 36,340
2019-12-02 $3.57 $3.87 $3.36 $3.57 $3.57 5,181
2019-11-29 $3.46 $3.52 $3.25 $3.52 $3.52 7,593
2019-11-27 $3.65 $3.65 $3.26 $3.29 $3.29 13,301
2019-11-26 $3.77 $3.77 $3.50 $3.50 $3.50 13,797
2019-11-25 $4.10 $4.17 $3.71 $3.80 $3.80 12,869
2019-11-22 $4.32 $4.32 $4.04 $4.15 $4.15 3,130
2019-11-21 $4.15 $4.37 $4.03 $4.25 $4.25 1,860
2019-11-20 $4.20 $4.47 $3.92 $4.11 $4.11 8,001
2019-11-19 $4.18 $4.37 $4.12 $4.36 $4.36 2,760
2019-11-18 $4.64 $4.67 $4.05 $4.18 $4.18 30,401
2019-11-15 $4.30 $4.68 $3.90 $4.21 $4.21 15,102
2019-11-14 $3.75 $4.16 $3.66 $3.90 $3.90 24,434
2019-11-13 $3.66 $4.00 $3.55 $3.75 $3.75 14,281
2019-11-12 $3.81 $3.81 $3.60 $3.64 $3.64 4,530
2019-11-11 $3.60 $3.85 $3.55 $3.80 $3.80 12,120
2019-11-08 $3.49 $3.85 $3.49 $3.62 $3.62 16,209
2019-11-07 $3.51 $4.04 $3.06 $3.38 $3.38 21,562
2019-11-06 $3.20 $3.80 $3.12 $3.45 $3.45 25,091
2019-11-05 $3.03 $3.38 $3.03 $3.26 $3.26 7,435
2019-11-04 $2.79 $2.98 $2.65 $2.98 $2.98 8,951
2019-11-01 $2.94 $3.20 $2.78 $2.78 $2.78 17,366
2019-10-31 $3.07 $3.39 $2.74 $2.95 $2.95 5,862
2019-10-30 $3.40 $3.60 $3.07 $3.09 $3.09 13,783
2019-10-29 $3.72 $3.72 $3.34 $3.34 $3.34 16,901
2019-10-28 $3.85 $3.85 $3.62 $3.69 $3.69 101,000
2019-10-25 $3.43 $3.70 $3.43 $3.67 $3.67 2,378
2019-10-24 $3.71 $3.93 $3.42 $3.70 $3.70 35,067
2019-10-23 $3.70 $3.79 $3.60 $3.70 $3.70 8,332
2019-10-22 $3.85 $4.05 $3.66 $3.75 $3.75 6,695
2019-10-21 $3.80 $3.86 $3.68 $3.85 $3.85 9,060
2019-10-18 $3.80 $3.90 $3.53 $3.88 $3.88 5,892
2019-10-17 $4.05 $4.07 $3.75 $3.79 $3.79 23,459
2019-10-16 $3.99 $4.29 $3.70 $4.05 $4.05 5,258
2019-10-15 $4.41 $4.44 $3.75 $3.96 $3.96 22,067
2019-10-14 $4.74 $4.74 $4.46 $4.70 $4.70 4,599
2019-10-11 $3.52 $4.99 $3.47 $4.45 $4.45 18,987
2019-10-10 $3.66 $3.80 $3.26 $3.32 $3.32 4,563
2019-10-09 $4.06 $4.06 $3.68 $3.68 $3.68 3,806
2019-10-08 $4.08 $4.10 $4.08 $4.10 $4.10 476
2019-10-07 $4.10 $4.15 $4.05 $4.08 $4.08 15,480
2019-10-04 $4.35 $4.35 $4.34 $4.34 $4.34 2,206
2019-10-03 $4.33 $4.49 $4.10 $4.12 $4.12 8,023
2019-10-02 $4.43 $4.55 $4.30 $4.31 $4.31 6,685
2019-10-01 $4.53 $4.65 $4.40 $4.50 $4.50 7,510
2019-09-30 $4.56 $4.59 $4.38 $4.50 $4.50 9,436
2019-09-27 $4.40 $4.76 $4.34 $4.59 $4.59 3,130
2019-09-26 $4.73 $4.73 $4.20 $4.20 $4.20 2,522
2019-09-25 $4.43 $4.43 $4.20 $4.26 $4.26 5,138
2019-09-24 $4.60 $4.65 $4.26 $4.39 $4.39 9,703
2019-09-23 $4.65 $4.79 $4.21 $4.40 $4.40 34,648
2019-09-20 $4.63 $5.56 $4.51 $4.65 $4.65 7,291
2019-09-19 $4.70 $5.12 $4.68 $4.70 $4.70 10,434
2019-09-18 $4.44 $5.34 $4.40 $4.79 $4.79 8,391
2019-09-17 $4.61 $4.66 $4.39 $4.39 $4.39 32,164
2019-09-16 $4.53 $4.57 $4.53 $4.57 $4.57 1,607
2019-09-13 $4.73 $4.77 $4.55 $4.67 $4.67 7,362
2019-09-12 $4.84 $5.00 $4.63 $4.75 $4.75 34,329
2019-09-11 $4.91 $5.02 $4.81 $4.85 $4.85 8,675
2019-09-10 $5.00 $5.00 $4.85 $4.91 $4.91 7,214
2019-09-09 $5.00 $5.02 $4.78 $5.00 $5.00 14,955
2019-09-06 $4.55 $5.07 $4.50 $4.81 $4.81 10,369
2019-09-05 $4.53 $5.97 $4.50 $4.50 $4.50 76,242
2019-09-04 $4.20 $4.50 $4.20 $4.50 $4.50 2,345
2019-09-03 $4.87 $4.87 $4.05 $4.20 $4.20 15,416
2019-08-30 $4.80 $5.52 $4.80 $4.96 $4.96 4,392
2019-08-29 $5.00 $5.37 $4.60 $4.82 $4.82 2,639
2019-08-28 $4.64 $4.99 $4.64 $4.99 $4.99 1,498
2019-08-27 $4.69 $4.69 $4.69 $4.69 $4.69 659
2019-08-26 $4.67 $5.14 $4.67 $5.14 $5.14 3,115
2019-08-23 $5.17 $5.17 $4.32 $4.80 $4.80 15,296
2019-08-22 $4.90 $5.23 $4.80 $5.23 $5.23 8,536
2019-08-21 $4.80 $5.00 $4.65 $5.00 $5.00 3,020
2019-08-20 $4.57 $5.25 $4.57 $4.78 $4.78 21,098
2019-08-19 $4.65 $4.65 $4.50 $4.62 $4.62 2,684
2019-08-16 $4.50 $4.65 $4.42 $4.64 $4.64 9,369
2019-08-15 $4.75 $5.00 $4.04 $4.40 $4.40 11,277
2019-08-14 $4.51 $4.86 $4.51 $4.86 $4.86 4,949
2019-08-13 $5.00 $5.00 $4.44 $4.55 $4.55 13,708
2019-08-12 $4.85 $4.90 $4.82 $4.90 $4.90 1,987
2019-08-09 $4.94 $5.22 $4.76 $4.85 $4.85 14,246
2019-08-08 $5.07 $5.07 $4.95 $4.99 $4.99 2,731
2019-08-07 $5.23 $5.23 $4.57 $4.87 $4.87 4,785
2019-08-06 $5.39 $5.39 $4.72 $4.89 $4.89 3,203
2019-08-05 $4.96 $5.25 $4.44 $4.44 $4.44 7,069
2019-08-02 $6.04 $6.04 $4.92 $4.99 $4.99 30,198
2019-08-01 $6.61 $6.61 $5.50 $5.50 $5.50 10,809
2019-07-31 $5.56 $6.46 $5.56 $6.01 $6.01 6,057
2019-07-30 $5.90 $6.04 $5.56 $5.56 $5.56 25,017
2019-07-29 $5.84 $6.14 $5.84 $5.89 $5.89 13,370
2019-07-26 $6.20 $6.35 $5.74 $6.09 $6.09 5,173
2019-07-25 $6.35 $6.50 $5.75 $5.98 $5.98 47,088
2019-07-24 $5.99 $6.96 $5.99 $6.05 $6.05 6,879
2019-07-23 $6.13 $6.77 $6.09 $6.61 $6.61 10,728
2019-07-22 $6.63 $6.63 $6.00 $6.24 $6.24 7,038
2019-07-19 $6.39 $7.51 $6.39 $6.50 $6.50 14,651
2019-07-18 $7.04 $7.18 $6.40 $6.40 $6.40 9,115
2019-07-17 $6.87 $7.21 $6.87 $7.10 $7.10 6,723
2019-07-16 $7.08 $7.42 $6.86 $7.10 $7.10 4,798
2019-07-15 $7.60 $7.60 $7.17 $7.21 $7.21 2,546
2019-07-12 $7.32 $7.85 $7.32 $7.40 $7.40 4,682
2019-07-11 $7.40 $7.84 $7.21 $7.21 $7.21 9,179
2019-07-10 $7.84 $7.84 $7.20 $7.47 $7.47 2,890
2019-07-09 $7.54 $7.54 $7.30 $7.30 $7.30 1,918
2019-07-08 $7.83 $7.83 $7.50 $7.50 $7.50 17,178
2019-07-05 $7.74 $7.85 $7.50 $7.79 $7.79 2,967
2019-07-03 $7.64 $7.70 $7.19 $7.19 $7.19 1,987
2019-07-02 $7.30 $7.51 $7.14 $7.49 $7.49 7,762
2019-07-01 $7.66 $8.05 $7.04 $7.25 $7.25 78,405
2019-06-28 $7.88 $8.41 $7.50 $7.50 $7.50 49,250
2019-06-27 $7.46 $8.42 $7.45 $7.90 $7.90 11,009
2019-06-26 $8.69 $8.69 $7.81 $7.93 $7.93 32,845
2019-06-25 $8.31 $8.44 $7.90 $7.90 $7.90 20,540
2019-06-24 $8.30 $8.87 $8.06 $8.23 $8.23 18,254
2019-06-21 $9.08 $9.50 $8.35 $8.57 $8.57 167,704
2019-06-20 $9.43 $10.00 $9.00 $9.00 $9.00 66,568
2019-06-19 $8.54 $10.02 $7.64 $9.50 $9.50 64,300
2019-06-18 $7.89 $8.43 $7.70 $8.43 $8.43 43,667
2019-06-17 $7.49 $7.86 $5.69 $7.66 $7.66 50,402
2019-06-14 $7.90 $7.90 $7.51 $7.55 $7.55 23,938
2019-06-13 $7.92 $7.92 $7.66 $7.83 $7.83 16,328
2019-06-12 $8.06 $8.50 $7.79 $7.95 $7.95 65,571
2019-06-11 $7.82 $8.63 $7.58 $8.14 $8.14 43,655
2019-06-10 $9.25 $9.38 $7.55 $7.80 $7.80 106,057
2019-06-07 $9.53 $9.85 $9.28 $9.29 $9.29 59,872
2019-06-06 $9.57 $9.94 $9.40 $9.41 $9.41 29,581
2019-06-05 $9.90 $10.42 $9.25 $9.66 $9.66 60,973
2019-06-04 $10.24 $10.34 $9.28 $9.94 $9.94 143,355
2019-06-03 $10.01 $10.62 $9.75 $10.12 $10.12 228,630
2019-05-31 $9.25 $10.00 $8.85 $9.99 $9.99 215,082
2019-05-30 $8.87 $9.75 $8.80 $9.11 $9.11 122,227
2019-05-29 $8.89 $9.00 $8.40 $8.97 $8.97 76,119
2019-05-28 $9.23 $9.24 $8.51 $8.83 $8.83 64,319
2019-05-24 $9.19 $9.24 $8.63 $9.02 $9.02 29,449
2019-05-23 $8.52 $9.18 $8.37 $8.66 $8.66 58,977
2019-05-22 $8.93 $9.14 $8.36 $8.90 $8.90 149,838
2019-05-21 $9.25 $9.25 $8.52 $9.03 $9.03 154,593
2019-05-20 $8.94 $9.00 $8.50 $9.00 $9.00 141,649
2019-05-17 $8.41 $8.98 $8.22 $8.78 $8.78 34,740
2019-05-16 $8.78 $8.99 $8.18 $8.60 $8.60 40,589
2019-05-15 $9.10 $9.10 $8.16 $8.68 $8.68 76,539
2019-05-14 $7.70 $8.90 $7.70 $8.90 $8.90 108,897
2019-05-13 $7.95 $8.00 $7.56 $7.98 $7.98 53,636
2019-05-10 $7.96 $8.32 $7.79 $8.27 $8.27 70,132
2019-05-09 $8.46 $8.66 $7.90 $8.10 $8.10 263,507
2019-05-08 $8.29 $8.60 $7.85 $8.23 $8.23 251,892
2019-05-07 $9.50 $9.60 $7.18 $7.89 $7.89 1,366,878

Trevi Therapeutics Inc (TRVI) News Headlines

Amazon, JD.com, CrowdStrike

U.S. stock index futures fell on Thursday ahead of consumer price data that will likely cement the case for an interest rate hike by the Federal Rese…

reuters.com March 10, 2022
Recent Trevi Therapeutics Inc (TRVI) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.