Stockscreener 앱 받기
5.87
11.29%
-0.64
Trevi Therapeutics Inc 주식 (TRVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $7.48 | $5.70 | $1.79 | 5,724,238.0 | -9.68% |
| 2025-05-30 | $6.60 | $6.20 | $0.40 | 1,448,935.0 | +2.36% |
| 2025-05-29 | $6.38 | $6.09 | $0.2879 | 821,724.0 | +1.60% |
| 2025-05-28 | $6.39 | $6.08 | $0.3091 | 871,197.0 | +1.62% |
| 2025-05-27 | $6.47 | $6.10 | $0.3742 | 1,251,702.0 | -2.07% |
| 2025-05-23 | $6.31 | $5.86 | $0.45 | 1,230,944.0 | +4.31% |
| 2025-05-22 | $6.19 | $6.02 | $0.17 | 670,763.0 | -2.43% |
| 2025-05-21 | $6.47 | $6.06 | $0.41 | 985,189.0 | -4.48% |
| 2025-05-20 | $6.64 | $6.43 | $0.21 | 999,571.0 | -0.31% |
| 2025-05-19 | $6.51 | $6.35 | $0.16 | 772,295.0 | -0.15% |
| 2025-05-16 | $6.70 | $6.19 | $0.5099 | 1,652,041.0 | +5.01% |
| 2025-05-15 | $6.33 | $6.12 | $0.215 | 1,327,804.0 | +0.00% |
| 2025-05-14 | $6.78 | $6.19 | $0.59 | 890,599.0 | -4.11% |
| 2025-05-13 | $6.83 | $6.40 | $0.43 | 752,056.0 | -3.66% |
| 2025-05-12 | $6.83 | $6.54 | $0.285 | 1,214,694.0 | +1.52% |
| 2025-05-09 | $7.17 | $6.37 | $0.7987 | 1,429,631.0 | +0.00% |
| 2025-05-08 | $6.78 | $6.37 | $0.41 | 1,246,294.0 | -0.90% |
| 2025-05-07 | $6.78 | $6.50 | $0.2833 | 671,947.0 | +1.22% |
| 2025-05-06 | $6.85 | $6.56 | $0.2864 | 707,260.0 | -4.64% |
| 2025-05-05 | $7.16 | $6.69 | $0.4699 | 718,423.0 | -1.29% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $7.48 | $5.70 | $1.79 | 5,724,238.0 | -9.68% |
| 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% |
1.76%
0.89%
자본화:
|
볼륨(24시간):