TRVI
TREVI THERAPEUTI (TRVI)
NASDAQ
$18.40+$0.15 (+0.80%)
Price as of Aug 03, 2026 7:40 AM EDT
  • $2.6B
    Market Cap
  • 148.98%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -2.14%
    Low Price$16.52
    High Price$19.50
  • 3 Months
    +32.63%
    Low Price$13.24
    High Price$19.50
  • 1 Year
    +148.98%
    Low Price$7.01
    High Price$19.50
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
18.49
18.49
17.64
18.25
-0.82%
1,350,335
07/30/2026
18.04
18.65
17.81
18.40
+1.71%
1,515,126
07/29/2026
18.33
18.53
17.69
18.09
-1.84%
1,428,411
07/28/2026
18.27
18.59
17.96
18.43
+1.71%
1,666,096
07/27/2026
17.74
18.46
17.60
18.12
+3.34%
1,762,191
07/24/2026
17.36
17.54
16.92
17.54
+2.07%
1,652,094
07/23/2026
17.01
17.64
16.96
17.18
-1.04%
2,375,412
07/22/2026
17.90
18.06
17.21
17.36
-4.51%
1,296,764
07/21/2026
17.15
18.26
17.01
18.18
+8.41%
2,243,384
07/20/2026
19.28
19.37
16.62
16.77
-12.06%
3,055,803
07/17/2026
17.59
20.22
17.23
19.07
+9.85%
8,312,192
07/16/2026
17.97
18.13
17.02
17.36
-4.33%
3,129,150
07/15/2026
18.31
18.31
17.25
18.15
+1.31%
1,910,347
07/14/2026
16.55
18.08
16.24
17.91
+8.41%
2,468,517
07/13/2026
17.73
17.74
16.36
16.52
-7.40%
4,239,020
07/10/2026
18.32
18.33
17.52
17.84
-3.04%
1,027,148
07/09/2026
18.62
18.94
18.32
18.40
-1.02%
1,549,291
07/08/2026
19.51
19.62
18.17
18.59
-4.67%
2,555,257
07/07/2026
17.99
20.15
17.91
19.50
+8.64%
5,526,536
07/06/2026
18.07
18.40
17.83
17.95
+0.11%
2,369,343
07/02/2026
17.73
18.25
17.51
17.93
+1.82%
2,206,408
07/01/2026
18.59
18.93
17.51
17.61
-5.58%
3,050,825
06/30/2026
18.49
19.26
18.41
18.65
+0.11%
3,102,779
06/29/2026
18.15
18.86
17.79
18.63
+2.64%
2,889,134
06/26/2026
17.92
18.32
17.62
18.15
+0.83%
6,901,834
06/25/2026
17.48
18.12
17.33
18.00
+2.74%
3,596,749
06/24/2026
17.46
17.99
17.31
17.52
+0.81%
3,860,345
06/23/2026
17.49
18.16
17.34
17.38
-1.86%
3,279,525
06/22/2026
17.41
18.11
17.16
17.71
+2.91%
2,461,136
06/18/2026
16.90
17.61
16.48
17.21
+5.13%
2,960,142
06/17/2026
15.57
16.80
15.41
16.37
+6.30%
2,675,896
06/16/2026
14.67
15.64
14.15
15.40
+5.05%
3,430,157
06/15/2026
14.41
15.03
14.38
14.66
+3.17%
1,351,101
06/12/2026
13.55
14.78
13.52
14.21
+5.57%
1,513,465
06/11/2026
13.48
13.82
13.31
13.46
+0.45%
641,941
06/10/2026
13.50
13.90
13.26
13.40
-1.40%
931,636
06/09/2026
13.65
13.89
13.20
13.59
+0.67%
1,318,608
06/08/2026
13.57
13.64
13.33
13.50
+1.28%
697,508
06/05/2026
13.86
13.93
13.31
13.33
-4.31%
729,271
06/04/2026
13.59
14.09
13.48
13.93
+3.57%
877,519
06/03/2026
13.50
13.56
13.25
13.45
-0.37%
720,408
06/02/2026
13.92
13.95
13.42
13.50
-3.23%
925,921
06/01/2026
14.05
14.18
13.72
13.95
-1.34%
1,125,066
05/29/2026
14.32
14.56
14.11
14.14
-2.15%
1,007,472
05/28/2026
14.42
14.61
14.06
14.45
0.00%
922,514
05/27/2026
14.39
14.75
14.21
14.45
+0.49%
774,968
05/26/2026
14.31
14.47
14.03
14.38
+1.77%
1,077,378
05/22/2026
14.23
14.50
14.12
14.13
-0.21%
1,323,227
05/21/2026
13.78
14.48
13.66
14.16
+2.02%
957,430
05/20/2026
13.30
13.95
13.23
13.88
+4.83%
1,262,746
05/19/2026
13.37
13.52
13.12
13.24
-1.41%
1,216,445
05/18/2026
14.28
14.47
13.22
13.43
-5.42%
1,410,168
05/15/2026
14.82
14.99
14.06
14.20
-5.84%
896,407
05/14/2026
15.27
15.27
14.67
15.08
-1.24%
1,311,814
05/13/2026
14.94
15.79
14.69
15.27
+3.46%
2,144,510
05/12/2026
14.81
15.10
14.55
14.76
-0.81%
1,128,155
05/11/2026
14.50
14.95
14.30
14.88
+2.62%
1,131,889
05/08/2026
14.46
15.35
14.39
14.50
+3.20%
1,990,825
05/07/2026
14.22
14.26
13.36
14.05
-1.47%
2,118,862
05/06/2026
14.14
14.44
13.65
14.26
-2.73%
1,729,057
05/05/2026
14.49
14.78
14.28
14.66
+1.95%
1,020,411
05/05/2026
-$0.09 Earnings
05/04/2026
13.78
14.67
13.69
14.38
+3.68%
2,380,449
05/01/2026
13.86
14.06
13.71
13.87
+0.80%
1,138,252
04/30/2026
14.03
14.19
13.11
13.76
-0.43%
2,858,337
04/29/2026
13.67
14.16
13.53
13.82
-0.14%
1,585,019
04/28/2026
14.24
14.57
13.51
13.84
-3.01%
1,161,960
04/27/2026
14.48
14.89
14.19
14.27
-0.97%
1,274,126
04/24/2026
14.00
14.46
14.00
14.41
+1.55%
970,261
04/23/2026
14.78
14.89
13.95
14.19
-4.12%
1,789,985
04/22/2026
14.72
15.10
14.54
14.80
+1.23%
1,339,989
04/21/2026
15.40
15.52
14.42
14.62
-5.06%
2,309,464
04/20/2026
15.22
16.12
15.05
15.40
+1.12%
3,871,105
04/17/2026
14.43
15.76
13.82
15.23
+4.75%
7,258,633
04/16/2026
14.25
14.75
14.02
14.54
+1.89%
1,022,691
04/15/2026
14.02
14.33
13.76
14.27
+1.64%
743,690
04/14/2026
13.29
14.09
13.23
14.04
+5.33%
1,434,653
04/13/2026
13.19
13.40
12.93
13.33
+1.06%
869,715
04/10/2026
13.43
13.43
12.76
13.19
-0.83%
973,535
04/09/2026
12.90
13.60
12.76
13.30
+1.76%
1,136,049
04/08/2026
13.49
13.59
12.74
13.07
-0.23%
1,077,368
04/07/2026
12.62
13.30
12.32
13.10
+2.26%
1,446,237
04/06/2026
11.90
13.06
11.68
12.81
+7.29%
1,804,340
04/02/2026
11.51
12.28
11.27
11.94
+3.11%
1,218,906
04/01/2026
12.16
12.56
11.42
11.58
-2.93%
1,419,781
03/31/2026
11.36
12.07
11.34
11.93
+6.61%
1,030,742
03/30/2026
11.30
11.65
10.95
11.19
-1.24%
963,235
03/27/2026
11.69
11.97
11.01
11.33
-3.98%
1,429,522
03/26/2026
11.26
12.20
11.19
11.80
+3.15%
1,384,890
03/25/2026
10.83
11.74
10.70
11.44
+7.52%
1,137,307
03/24/2026
10.63
10.71
10.25
10.64
-1.12%
1,323,902
03/23/2026
10.96
11.00
10.40
10.76
+1.41%
2,050,741
03/20/2026
10.74
11.08
10.37
10.61
-0.84%
2,296,904
03/19/2026
10.75
10.85
10.47
10.70
+0.09%
1,243,291
03/18/2026
11.86
12.03
10.60
10.69
-4.47%
1,764,500
03/17/2026
11.16
11.28
10.94
11.19
+0.27%
1,019,472
03/17/2026
-$0.06 Earnings
03/16/2026
11.21
11.67
11.12
11.16
+1.36%
893,566
03/13/2026
11.22
11.42
10.86
11.01
-1.70%
984,177
03/12/2026
11.72
11.77
10.79
11.20
-6.20%
1,011,700