Stockscreener 앱 받기
10.93
1.09%
-0.12
시간 외 거래:
10.94
0.010
+0.09%
Trevi Therapeutics Inc 주식 (TRVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $11.30 | $10.79 | $0.51 | 850,525.0 | -1.09% |
| 2026-02-11 | $11.31 | $10.41 | $0.905 | 1,579,716.0 | -1.78% |
| 2026-02-10 | $11.40 | $10.76 | $0.645 | 1,084,836.0 | +1.35% |
| 2026-02-09 | $11.46 | $10.93 | $0.535 | 1,012,566.0 | -3.14% |
| 2026-02-06 | $11.81 | $11.01 | $0.805 | 1,595,004.0 | +4.75% |
| 2026-02-05 | $11.93 | $10.71 | $1.21 | 1,677,316.0 | -4.45% |
| 2026-02-04 | $11.57 | $11.14 | $0.43 | 1,538,647.0 | -0.26% |
| 2026-02-03 | $11.65 | $10.96 | $0.6899 | 2,059,941.0 | +4.74% |
| 2026-02-02 | $11.13 | $10.41 | $0.715 | 1,122,250.0 | +4.68% |
| 2026-01-30 | $10.84 | $10.25 | $0.59 | 1,287,543.0 | -2.06% |
| 2026-01-29 | $10.89 | $10.35 | $0.545 | 1,118,039.0 | +1.71% |
| 2026-01-28 | $11.10 | $10.24 | $0.86 | 1,928,229.0 | -4.11% |
| 2026-01-27 | $11.00 | $9.85 | $1.15 | 2,621,998.0 | +7.98% |
| 2026-01-26 | $10.30 | $9.88 | $0.4179 | 1,380,812.0 | +1.60% |
| 2026-01-23 | $11.09 | $9.97 | $1.12 | 1,275,938.0 | -8.68% |
| 2026-01-22 | $11.15 | $10.29 | $0.86 | 2,410,190.0 | +6.21% |
| 2026-01-21 | $10.73 | $10.17 | $0.565 | 1,004,535.0 | -1.15% |
| 2026-01-20 | $10.62 | $10.19 | $0.435 | 1,633,587.0 | -0.57% |
| 2026-01-16 | $10.93 | $10.46 | $0.47 | 1,144,676.0 | -2.60% |
| 2026-01-15 | $11.75 | $10.61 | $1.14 | 1,033,667.0 | -5.94% |
| 2026-01-14 | $11.78 | $11.08 | $0.6949 | 1,315,002.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $11.93 | $10.41 | $1.52 | 13,371,326.0 | +4.39% |
| 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% |
1.24%
0.19%
자본화:
|
볼륨(24시간):