Stockscreener 앱 받기
4.05
2.41%
-0.10
Trevi Therapeutics Inc 주식 (TRVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $4.39 | $4.05 | $0.34 | 1,653,556.0 | -2.41% |
| 2024-12-19 | $4.42 | $4.12 | $0.305 | 674,542.0 | +0.00% |
| 2024-12-18 | $4.67 | $4.08 | $0.595 | 1,124,749.0 | -7.78% |
| 2024-12-17 | $4.60 | $4.17 | $0.43 | 2,470,319.0 | +6.13% |
| 2024-12-16 | $4.52 | $4.01 | $0.51 | 3,115,298.0 | +1.68% |
| 2024-12-13 | $4.28 | $3.75 | $0.53 | 4,185,996.0 | +15.83% |
| 2024-12-12 | $4.60 | $3.43 | $1.17 | 63,750,255.0 | +44.58% |
| 2024-12-11 | $2.73 | $2.36 | $0.37 | 671,879.0 | -7.09% |
| 2024-12-10 | $2.78 | $2.66 | $0.12 | 228,616.0 | +0.75% |
| 2024-12-09 | $2.86 | $2.56 | $0.2945 | 450,763.0 | -3.62% |
| 2024-12-06 | $2.80 | $2.56 | $0.24 | 341,876.0 | +6.15% |
| 2024-12-05 | $2.62 | $2.49 | $0.135 | 373,333.0 | +0.00% |
| 2024-12-04 | $2.65 | $2.45 | $0.2025 | 1,987,946.0 | -6.47% |
| 2024-12-03 | $2.86 | $2.74 | $0.12 | 183,903.0 | -2.80% |
| 2024-12-02 | $2.93 | $2.82 | $0.1059 | 171,666.0 | -0.69% |
| 2024-11-29 | $2.93 | $2.80 | $0.13 | 91,105.0 | +2.13% |
| 2024-11-27 | $2.92 | $2.80 | $0.12 | 167,081.0 | -2.08% |
| 2024-11-26 | $2.93 | $2.83 | $0.10 | 136,530.0 | -1.37% |
| 2024-11-25 | $3.03 | $2.86 | $0.17 | 343,580.0 | +0.34% |
| 2024-11-22 | $2.93 | $2.66 | $0.27 | 1,740,040.0 | +6.59% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.67 | $2.36 | $2.31 | 83,038,253.0 | +40.62% |
| 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% |
Trevi Therapeutics Inc 주식 (TRVI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.65 | $1.65 | $1.00 | 5,041,229.0 | +2.66% |
| 2022-11 | $2.30 | $1.74 | $0.56 | 1,324,596.0 | -5.05% |
| 2022-10 | $2.06 | $1.53 | $0.528 | 5,478,460.0 | +28.57% |
| 2022-09 | $3.40 | $1.43 | $1.97 | 7,650,616.0 | -51.57% |
| 2022-08 | $4.68 | $3.03 | $1.65 | 6,266,928.0 | +3.92% |
| 2022-07 | $4.09 | $2.67 | $1.42 | 12,582,514.0 | +8.90% |
| 2022-06 | $2.96 | $1.91 | $1.05 | 73,606,086.0 | +16.12% |
| 2022-05 | $2.71 | $1.91 | $0.80 | 3,150,932.0 | -10.37% |
| 2022-04 | $3.73 | $1.77 | $1.96 | 36,429,605.0 | +22.73% |
| 2022-03 | $2.80 | $0.6174 | $2.18 | 29,641,008.0 | +243.75% |
| 2022-02 | $0.78 | $0.46 | $0.32 | 10,384,279.0 | +0.36% |
| 2022-01 | $0.87 | $0.5587 | $0.3113 | 2,032,229.0 | -18.47% |
2.88%
2.65%
자본화:
|
볼륨(24시간):