Stockscreener 앱 받기
14.13
0.21%
-0.03
시장 영업 전:
14.23
0.10
+0.71%
Trevi Therapeutics Inc 주식 (TRVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $14.49 | $14.12 | $0.38 | 1,323,227.0 | -0.21% |
| 2026-05-21 | $14.48 | $13.66 | $0.82 | 957,430.0 | +2.02% |
| 2026-05-20 | $13.95 | $13.23 | $0.72 | 1,262,738.0 | +4.83% |
| 2026-05-19 | $13.52 | $13.12 | $0.395 | 1,214,168.0 | -1.41% |
| 2026-05-18 | $14.47 | $13.22 | $1.25 | 1,410,111.0 | -5.42% |
| 2026-05-15 | $14.99 | $14.06 | $0.93 | 896,407.0 | -5.84% |
| 2026-05-14 | $15.27 | $14.67 | $0.60 | 1,311,797.0 | -1.24% |
| 2026-05-13 | $15.79 | $14.69 | $1.10 | 1,915,182.0 | +3.46% |
| 2026-05-12 | $15.10 | $14.55 | $0.55 | 1,128,152.0 | -0.81% |
| 2026-05-11 | $14.95 | $14.30 | $0.643 | 1,131,633.0 | +2.62% |
| 2026-05-08 | $15.35 | $14.39 | $0.96 | 1,990,510.0 | +3.20% |
| 2026-05-07 | $14.26 | $13.36 | $0.90 | 2,118,862.0 | -1.47% |
| 2026-05-06 | $14.44 | $13.65 | $0.7886 | 1,729,057.0 | -2.73% |
| 2026-05-05 | $14.78 | $14.28 | $0.50 | 1,020,394.0 | +1.95% |
| 2026-05-04 | $14.67 | $13.69 | $0.98 | 2,380,412.0 | +3.68% |
| 2026-05-01 | $14.06 | $13.71 | $0.35 | 1,142,904.0 | +0.80% |
| 2026-04-30 | $14.19 | $13.11 | $1.08 | 2,858,107.0 | -0.43% |
| 2026-04-29 | $14.16 | $13.53 | $0.63 | 1,581,756.0 | -0.14% |
| 2026-04-28 | $14.57 | $13.51 | $1.06 | 1,161,740.0 | -3.01% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $15.79 | $13.12 | $2.67 | 24,256,211.0 | +2.69% |
| 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% |
2.98%
1.33%
자본화:
|
볼륨(24시간):