Stockscreener 앱 받기
7.01
3.04%
-0.22
Trevi Therapeutics Inc 주식 (TRVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $7.32 | $6.93 | $0.39 | 1,613,340.0 | -3.04% |
| 2025-09-04 | $7.30 | $6.97 | $0.335 | 1,953,144.0 | +1.12% |
| 2025-09-03 | $7.35 | $7.03 | $0.32 | 1,449,494.0 | -1.65% |
| 2025-09-02 | $7.36 | $7.14 | $0.215 | 2,065,149.0 | +0.21% |
| 2025-08-29 | $7.52 | $7.09 | $0.43 | 1,556,560.0 | +0.62% |
| 2025-08-28 | $8.16 | $7.20 | $0.9609 | 3,273,991.0 | -9.88% |
| 2025-08-27 | $8.78 | $7.37 | $1.41 | 9,486,487.0 | +7.82% |
| 2025-08-26 | $7.45 | $7.26 | $0.19 | 2,350,803.0 | +1.92% |
| 2025-08-25 | $7.69 | $7.23 | $0.46 | 1,215,940.0 | -3.58% |
| 2025-08-22 | $7.78 | $7.43 | $0.345 | 1,285,621.0 | +0.80% |
| 2025-08-21 | $7.76 | $7.40 | $0.36 | 2,297,256.0 | +0.94% |
| 2025-08-20 | $7.51 | $7.29 | $0.22 | 1,010,461.0 | +1.37% |
| 2025-08-19 | $7.46 | $7.24 | $0.215 | 919,438.0 | -1.74% |
| 2025-08-18 | $7.60 | $7.36 | $0.2385 | 1,123,943.0 | -0.93% |
| 2025-08-15 | $7.57 | $7.37 | $0.20 | 895,352.0 | +0.40% |
| 2025-08-14 | $7.58 | $7.31 | $0.269 | 1,023,087.0 | -1.45% |
| 2025-08-13 | $7.66 | $7.25 | $0.405 | 1,720,355.0 | +3.68% |
| 2025-08-12 | $7.65 | $7.25 | $0.40 | 1,833,012.0 | +0.07% |
| 2025-08-11 | $7.45 | $7.05 | $0.395 | 1,406,147.0 | -1.28% |
| 2025-08-08 | $7.47 | $6.55 | $0.92 | 1,944,959.0 | +1.64% |
Trevi Therapeutics Inc 주식 (TRVI) 연도별 가격 이력
이 심층 분석에서는 Trevi Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRVI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Trevi Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Trevi Therapeutics Inc 주식 (TRVI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $7.36 | $6.93 | $0.43 | 8,694,467.0 | -3.38% |
| 2025-08 | $8.78 | $6.55 | $2.23 | 39,440,742.0 | -2.03% |
| 2025-07 | $8.11 | $5.47 | $2.64 | 39,574,836.0 | +35.37% |
| 2025-06 | $7.48 | $5.38 | $2.10 | 52,335,986.0 | -15.98% |
| 2025-05 | $7.24 | $5.86 | $1.38 | 22,523,084.0 | -5.79% |
| 2025-04 | $7.01 | $4.85 | $2.17 | 32,980,517.0 | +9.86% |
| 2025-03 | $7.39 | $4.24 | $3.15 | 88,551,092.0 | +39.16% |
| 2025-02 | $5.05 | $3.77 | $1.28 | 17,479,277.0 | +14.72% |
| 2025-01 | $4.68 | $3.47 | $1.21 | 9,988,668.0 | -4.37% |
Trevi Therapeutics Inc 주식 (TRVI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.67 | $2.36 | $2.31 | 84,410,303.0 | +42.36% |
| 2024-11 | $3.21 | $2.66 | $0.555 | 10,838,397.0 | -2.21% |
| 2024-10 | $3.44 | $2.77 | $0.67 | 10,613,975.0 | -11.83% |
| 2024-09 | $3.69 | $2.91 | $0.78 | 8,700,790.0 | +5.70% |
| 2024-08 | $3.18 | $2.50 | $0.68 | 2,798,183.0 | -0.63% |
| 2024-07 | $3.39 | $2.42 | $0.9699 | 4,239,393.0 | +6.71% |
| 2024-06 | $3.19 | $2.30 | $0.89 | 6,801,894.0 | +15.95% |
| 2024-05 | $3.12 | $2.42 | $0.70 | 3,114,042.0 | -12.29% |
| 2024-04 | $3.45 | $2.35 | $1.10 | 5,755,295.0 | -15.07% |
| 2024-03 | $4.00 | $2.72 | $1.28 | 5,811,015.0 | +18.15% |
| 2024-02 | $3.22 | $1.35 | $1.87 | 7,530,527.0 | +105.63% |
| 2024-01 | $1.66 | $1.27 | $0.39 | 3,588,579.0 | +5.97% |
Trevi Therapeutics Inc 주식 (TRVI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.50 | $1.00 | $0.50 | 11,793,879.0 | +19.11% |
| 2023-11 | $1.84 | $0.97 | $0.87 | 9,902,739.0 | -36.80% |
| 2023-10 | $2.16 | $1.70 | $0.46 | 2,071,656.0 | -18.35% |
| 2023-09 | $2.37 | $2.05 | $0.32 | 1,013,763.0 | -1.36% |
| 2023-08 | $2.48 | $2.06 | $0.42 | 1,210,102.0 | -7.14% |
| 2023-07 | $2.42 | $2.08 | $0.34 | 2,332,098.0 | -0.42% |
| 2023-06 | $2.97 | $1.98 | $0.99 | 11,353,759.0 | +10.65% |
| 2023-05 | $3.49 | $2.03 | $1.46 | 10,544,965.0 | -37.21% |
| 2023-04 | $3.50 | $1.69 | $1.81 | 2,063,150.0 | +85.95% |
| 2023-03 | $2.45 | $1.62 | $0.83 | 1,366,223.0 | -22.59% |
| 2023-02 | $3.02 | $2.30 | $0.72 | 984,617.0 | +2.58% |
| 2023-01 | $2.90 | $1.91 | $0.99 | 821,859.0 | +20.73% |
1.40%
자본화:
|
볼륨(24시간):