Stockscreener 앱 받기
7.42
1.64%
0.12
시장 영업 전:
7.43
0.010
+0.13%
Trevi Therapeutics Inc 주식 (TRVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $7.47 | $6.55 | $0.92 | 1,944,959.0 | +1.64% |
| 2025-08-07 | $7.31 | $7.12 | $0.19 | 1,123,131.0 | +0.41% |
| 2025-08-06 | $7.43 | $7.08 | $0.35 | 1,288,449.0 | -1.89% |
| 2025-08-05 | $7.49 | $7.26 | $0.23 | 1,007,020.0 | -1.07% |
| 2025-08-04 | $7.52 | $7.20 | $0.32 | 1,103,205.0 | +2.18% |
| 2025-08-01 | $7.57 | $7.25 | $0.325 | 1,575,525.0 | -1.01% |
| 2025-07-31 | $7.61 | $7.32 | $0.2891 | 1,133,670.0 | -0.20% |
| 2025-07-30 | $7.74 | $7.30 | $0.435 | 2,144,837.0 | -1.72% |
| 2025-07-29 | $7.64 | $7.36 | $0.28 | 1,348,286.0 | -1.18% |
| 2025-07-28 | $7.95 | $7.51 | $0.43 | 1,862,574.0 | -2.92% |
| 2025-07-25 | $7.97 | $7.65 | $0.32 | 1,654,696.0 | +0.38% |
| 2025-07-24 | $7.99 | $7.60 | $0.39 | 3,796,864.0 | -0.63% |
| 2025-07-23 | $8.11 | $7.64 | $0.465 | 1,594,992.0 | +12.71% |
| 2025-07-22 | $7.01 | $6.67 | $0.345 | 1,748,982.0 | +2.64% |
| 2025-07-21 | $6.98 | $6.71 | $0.27 | 1,129,319.0 | -0.58% |
| 2025-07-18 | $7.18 | $6.80 | $0.385 | 2,262,302.0 | +0.29% |
| 2025-07-17 | $7.03 | $6.68 | $0.345 | 1,575,651.0 | +1.94% |
| 2025-07-16 | $6.93 | $6.61 | $0.32 | 2,558,518.0 | -2.19% |
| 2025-07-15 | $7.05 | $6.80 | $0.25 | 1,583,622.0 | -2.14% |
| 2025-07-14 | $7.03 | $6.50 | $0.53 | 1,709,733.0 | +7.02% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $7.57 | $6.55 | $1.02 | 9,987,248.0 | +0.20% |
| 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% |
0.24%
3.39%
자본화:
|
볼륨(24시간):