Stockscreener 앱 받기
10.99
3.19%
0.34
Trevi Therapeutics Inc 주식 (TRVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $11.21 | $10.46 | $0.745 | 1,235,652.0 | +3.19% |
| 2025-11-20 | $11.32 | $10.62 | $0.70 | 1,649,472.0 | -3.53% |
| 2025-11-19 | $11.41 | $10.78 | $0.633 | 1,899,450.0 | -2.39% |
| 2025-11-18 | $11.48 | $10.94 | $0.54 | 2,255,094.0 | -0.35% |
| 2025-11-17 | $11.67 | $11.06 | $0.61 | 2,130,907.0 | -0.18% |
| 2025-11-14 | $12.14 | $11.30 | $0.84 | 1,474,122.0 | -0.79% |
| 2025-11-13 | $11.98 | $11.15 | $0.83 | 1,393,230.0 | -3.29% |
| 2025-11-12 | $12.30 | $11.83 | $0.47 | 1,755,769.0 | -2.07% |
| 2025-11-11 | $12.23 | $11.55 | $0.68 | 1,153,649.0 | +3.68% |
| 2025-11-10 | $11.87 | $10.99 | $0.88 | 1,506,637.0 | +5.99% |
| 2025-11-07 | $11.19 | $10.56 | $0.63 | 991,322.0 | +0.00% |
| 2025-11-06 | $11.11 | $10.55 | $0.555 | 2,774,299.0 | +3.48% |
| 2025-11-05 | $10.78 | $10.20 | $0.58 | 1,760,559.0 | -2.03% |
| 2025-11-04 | $10.98 | $10.45 | $0.53 | 1,025,511.0 | +1.50% |
| 2025-11-03 | $11.83 | $10.67 | $1.16 | 1,514,154.0 | -8.23% |
| 2025-10-31 | $11.68 | $11.06 | $0.615 | 1,900,919.0 | +4.39% |
| 2025-10-30 | $11.18 | $10.48 | $0.70 | 1,303,323.0 | +5.58% |
| 2025-10-29 | $10.81 | $10.30 | $0.515 | 1,032,066.0 | +0.47% |
| 2025-10-28 | $10.90 | $10.37 | $0.53 | 1,498,386.0 | +0.29% |
| 2025-10-27 | $10.74 | $10.40 | $0.34 | 1,134,917.0 | -0.10% |
| 2025-10-24 | $10.92 | $10.41 | $0.51 | 1,112,195.0 | -1.31% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $12.30 | $10.20 | $2.10 | 25,755,479.0 | -5.75% |
| 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% |
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% |
1.38%
1.42%
자본화:
|
볼륨(24시간):