Stockscreener 앱 받기
6.22
0.96%
-0.06
시간 외 거래:
6.22
Trevi Therapeutics Inc 주식 (TRVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $6.25 | $5.85 | $0.3945 | 1,058,390.0 | -0.96% |
| 2025-04-02 | $6.40 | $5.78 | $0.62 | 1,259,495.0 | +4.49% |
| 2025-04-01 | $6.23 | $5.65 | $0.5799 | 2,740,678.0 | -4.45% |
| 2025-03-31 | $6.50 | $6.10 | $0.40 | 2,562,513.0 | -3.23% |
| 2025-03-28 | $6.68 | $6.36 | $0.32 | 944,251.0 | -0.38% |
| 2025-03-27 | $6.56 | $6.37 | $0.19 | 1,174,904.0 | +0.85% |
| 2025-03-26 | $6.69 | $6.39 | $0.30 | 1,043,494.0 | -2.12% |
| 2025-03-25 | $6.79 | $6.37 | $0.415 | 994,562.0 | +3.28% |
| 2025-03-24 | $6.52 | $6.22 | $0.30 | 997,797.0 | -1.08% |
| 2025-03-21 | $6.62 | $6.37 | $0.255 | 3,188,427.0 | -2.12% |
| 2025-03-20 | $6.79 | $6.60 | $0.19 | 1,059,091.0 | -2.94% |
| 2025-03-19 | $6.98 | $6.60 | $0.38 | 1,731,449.0 | +3.81% |
| 2025-03-18 | $7.14 | $6.40 | $0.74 | 2,467,784.0 | +0.31% |
| 2025-03-17 | $6.73 | $6.38 | $0.3499 | 1,946,404.0 | -3.11% |
| 2025-03-14 | $6.78 | $6.28 | $0.505 | 1,908,684.0 | +7.31% |
| 2025-03-13 | $6.36 | $6.02 | $0.34 | 1,069,300.0 | -0.16% |
| 2025-03-12 | $6.49 | $5.98 | $0.51 | 1,755,380.0 | +0.00% |
| 2025-03-11 | $6.58 | $5.80 | $0.78 | 4,643,356.0 | +3.79% |
| 2025-03-10 | $7.39 | $5.70 | $1.69 | 57,616,591.0 | +41.16% |
| 2025-03-07 | $4.55 | $4.24 | $0.31 | 1,064,773.0 | +0.23% |
| 2025-03-06 | $4.47 | $4.29 | $0.185 | 712,205.0 | -2.28% |
| 2025-03-05 | $4.59 | $4.24 | $0.35 | 641,103.0 | -1.13% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $6.40 | $5.65 | $0.7499 | 6,116,953.0 | -1.11% |
| 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% |
1.23%
1.63%
자본화:
|
볼륨(24시간):