Stockscreener 앱 받기
6.60
0.90%
-0.06
시간 외 거래:
6.83
0.23
+3.48%
Trevi Therapeutics Inc 주식 (TRVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-05-02 | $7.24 | $6.78 | $0.46 | 1,032,777.0 | +1.30% |
| 2025-05-01 | $7.16 | $6.73 | $0.43 | 1,827,238.0 | -0.14% |
| 2025-04-30 | $7.01 | $6.14 | $0.875 | 1,576,367.0 | +9.51% |
| 2025-04-29 | $6.74 | $6.29 | $0.455 | 3,809,138.0 | -4.25% |
| 2025-04-28 | $6.70 | $6.39 | $0.31 | 1,490,210.0 | +1.85% |
| 2025-04-25 | $6.49 | $6.13 | $0.36 | 1,148,443.0 | +1.89% |
| 2025-04-24 | $6.38 | $6.18 | $0.20 | 882,699.0 | +1.28% |
| 2025-04-23 | $6.45 | $6.01 | $0.44 | 1,226,813.0 | +3.29% |
| 2025-04-22 | $6.25 | $5.98 | $0.27 | 1,024,675.0 | +0.83% |
| 2025-04-21 | $6.16 | $5.95 | $0.21 | 671,308.0 | -0.82% |
| 2025-04-17 | $6.39 | $5.93 | $0.455 | 710,020.0 | -0.49% |
| 2025-04-16 | $6.24 | $5.88 | $0.36 | 764,973.0 | -1.61% |
| 2025-04-15 | $6.21 | $5.88 | $0.335 | 847,568.0 | +4.20% |
| 2025-04-14 | $6.00 | $5.51 | $0.485 | 1,190,199.0 | +7.01% |
| 2025-04-11 | $5.56 | $5.12 | $0.44 | 3,700,217.0 | +5.30% |
| 2025-04-10 | $5.32 | $4.85 | $0.47 | 1,216,633.0 | -2.22% |
| 2025-04-09 | $5.58 | $5.06 | $0.52 | 2,892,010.0 | +1.89% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $7.24 | $6.37 | $0.87 | 7,450,233.0 | -4.49% |
| 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% |
5.73%
1.07%
자본화:
|
볼륨(24시간):