Stockscreener 앱 받기
5.95
0.50%
-0.03
시간 외 거래:
5.79
-0.16
-2.69%
Trevi Therapeutics Inc 주식 (TRVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $6.00 | $5.71 | $0.29 | 993,025.0 | -0.50% |
| 2025-07-02 | $6.08 | $5.53 | $0.545 | 2,843,783.0 | +4.91% |
| 2025-07-01 | $5.82 | $5.47 | $0.3516 | 2,399,414.0 | +4.20% |
| 2025-06-30 | $5.66 | $5.41 | $0.245 | 1,499,109.0 | -2.67% |
| 2025-06-27 | $5.71 | $5.50 | $0.21 | 2,232,762.0 | -0.71% |
| 2025-06-26 | $5.71 | $5.55 | $0.16 | 970,793.0 | -0.35% |
| 2025-06-25 | $5.78 | $5.53 | $0.255 | 686,394.0 | -1.56% |
| 2025-06-24 | $5.96 | $5.60 | $0.36 | 1,110,857.0 | +0.35% |
| 2025-06-23 | $5.95 | $5.66 | $0.29 | 1,206,306.0 | -3.52% |
| 2025-06-20 | $6.18 | $5.85 | $0.3349 | 3,092,335.0 | -1.81% |
| 2025-06-18 | $6.24 | $5.98 | $0.2614 | 1,430,386.0 | -0.82% |
| 2025-06-17 | $6.49 | $6.08 | $0.405 | 1,715,015.0 | -3.39% |
| 2025-06-16 | $6.36 | $6.07 | $0.29 | 1,231,888.0 | +4.02% |
| 2025-06-13 | $6.34 | $6.04 | $0.2949 | 1,141,984.0 | -1.30% |
| 2025-06-12 | $6.32 | $6.11 | $0.21 | 2,963,404.0 | -1.28% |
| 2025-06-11 | $6.58 | $6.17 | $0.41 | 1,391,526.0 | -3.99% |
| 2025-06-10 | $6.57 | $6.26 | $0.3087 | 1,362,717.0 | +1.56% |
| 2025-06-09 | $7.12 | $6.34 | $0.775 | 2,577,968.0 | -9.21% |
| 2025-06-06 | $7.09 | $6.76 | $0.335 | 2,488,341.0 | +4.75% |
| 2025-06-05 | $6.90 | $6.35 | $0.55 | 3,045,116.0 | +2.43% |
| 2025-06-04 | $6.59 | $6.02 | $0.57 | 9,054,695.0 | +10.59% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $6.08 | $5.47 | $0.605 | 7,229,247.0 | +8.78% |
| 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% |
0.68%
0.50%
자본화:
|
볼륨(24시간):