Stockscreener 앱 받기
18.51
0.05%
0.01
시간 외 거래:
18.30
-0.21
-1.13%
Trevi Therapeutics Inc 주식 (TRVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $19.26 | $17.90 | $1.36 | 2,175,078.0 | +0.05% |
| 2026-08-06 | $18.82 | $18.10 | $0.72 | 1,960,058.0 | -0.80% |
| 2026-08-05 | $19.30 | $18.46 | $0.8361 | 1,501,886.0 | -0.53% |
| 2026-08-04 | $18.77 | $18.00 | $0.77 | 2,484,502.0 | +4.75% |
| 2026-08-03 | $18.48 | $17.45 | $1.03 | 1,255,642.0 | -1.92% |
| 2026-07-31 | $18.49 | $17.64 | $0.855 | 1,350,334.0 | -0.82% |
| 2026-07-30 | $18.65 | $17.81 | $0.84 | 1,515,125.0 | +1.71% |
| 2026-07-29 | $18.53 | $17.69 | $0.84 | 1,428,364.0 | -1.84% |
| 2026-07-28 | $18.59 | $17.95 | $0.635 | 1,666,090.0 | +1.71% |
| 2026-07-27 | $18.46 | $17.60 | $0.86 | 1,741,451.0 | +3.34% |
| 2026-07-24 | $17.54 | $16.92 | $0.62 | 1,651,959.0 | +2.07% |
| 2026-07-23 | $17.64 | $16.96 | $0.68 | 2,375,407.0 | -1.04% |
| 2026-07-22 | $18.06 | $17.21 | $0.85 | 1,296,650.0 | -4.51% |
| 2026-07-21 | $18.26 | $17.01 | $1.25 | 2,242,960.0 | +8.41% |
| 2026-07-20 | $19.37 | $16.62 | $2.75 | 3,055,388.0 | -12.06% |
| 2026-07-17 | $20.22 | $17.23 | $2.99 | 8,311,146.0 | +9.85% |
| 2026-07-16 | $18.13 | $17.02 | $1.11 | 3,129,150.0 | -4.33% |
| 2026-07-15 | $18.31 | $17.25 | $1.06 | 1,910,296.0 | +1.31% |
| 2026-07-14 | $18.08 | $16.24 | $1.84 | 2,468,379.0 | +8.41% |
| 2026-07-13 | $17.74 | $16.36 | $1.38 | 4,238,955.0 | -7.40% |
| 2026-07-10 | $18.33 | $17.52 | $0.808 | 1,027,147.0 | -3.04% |
| 2026-07-09 | $18.93 | $18.32 | $0.615 | 1,549,288.0 | -1.02% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $19.30 | $17.45 | $1.85 | 11,552,244.0 | +1.42% |
| 2026-07 | $20.22 | $16.24 | $3.98 | 56,665,601.0 | -2.14% |
| 2026-06 | $19.26 | $13.20 | $6.06 | 45,805,353.0 | +31.90% |
| 2026-05 | $15.79 | $13.12 | $2.67 | 26,697,344.0 | +2.76% |
| 2026-04 | $16.12 | $11.27 | $4.86 | 37,351,705.0 | +15.34% |
| 2026-03 | $13.55 | $10.25 | $3.30 | 30,236,982.0 | +0.08% |
| 2026-02 | $11.95 | $9.82 | $2.13 | 24,228,982.0 | +13.85% |
| 2026-01 | $12.60 | $9.85 | $2.75 | 29,953,600.0 | -16.37% |
Trevi Therapeutics Inc 주식 (TRVI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.39 | $11.91 | $2.48 | 43,221,019.0 | -4.78% |
| 2025-11 | $13.78 | $10.20 | $3.58 | 34,700,263.0 | +13.12% |
| 2025-10 | $11.68 | $8.99 | $2.69 | 36,536,769.0 | +27.43% |
| 2025-09 | $9.92 | $6.93 | $2.99 | 60,957,121.0 | +26.12% |
| 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% |
1.84%
0.86%
자본화:
|
볼륨(24시간):