TRVI
TREVI THERAPEUTI (TRVI)
NASDAQ
$14.84-$0.07 (-0.50%)
Price as of Nov 11, 2026 7:55 PM EST
  • $2.1B
    Market Cap
  • 23.22%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +13.04%
    Low Price$11.88
    High Price$15.31
  • 3 Months
    -16.24%
    Low Price$11.88
    High Price$18.84
  • 1 Year
    +23.22%
    Low Price$9.99
    High Price$19.50
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
14.12
15.25
13.64
14.91
-2.61%
2,322,968
11/09/2026
14.59
15.49
14.33
15.31
+6.84%
1,444,180
11/09/2026
-$0.13 Earnings
11/06/2026
13.04
14.36
13.00
14.33
+11.87%
2,549,175
11/05/2026
14.01
14.01
12.79
12.81
-8.40%
1,585,235
11/04/2026
14.35
14.53
13.48
13.99
+0.90%
1,381,826
11/03/2026
13.81
14.23
13.74
13.86
+1.69%
1,190,973
11/02/2026
13.70
13.81
13.21
13.63
+0.52%
1,474,155
10/30/2026
13.52
13.91
13.44
13.56
-1.81%
1,732,018
10/29/2026
13.65
14.06
13.47
13.81
+2.14%
1,342,953
10/28/2026
13.26
13.54
13.21
13.52
+1.27%
1,065,879
10/27/2026
12.63
13.45
12.50
13.35
+6.71%
2,099,865
10/26/2026
12.65
12.93
12.34
12.51
-0.79%
979,097
10/23/2026
12.74
12.74
12.39
12.61
-2.55%
1,376,952
10/22/2026
12.77
13.22
12.53
12.94
+1.33%
1,184,911
10/21/2026
12.77
13.30
12.72
12.77
-0.47%
2,650,540
10/20/2026
12.11
13.11
11.93
12.83
+7.82%
1,827,817
10/19/2026
12.00
12.22
11.75
11.90
+0.17%
1,597,793
10/16/2026
12.08
12.08
11.70
11.88
-1.90%
2,719,146
10/15/2026
12.06
12.39
11.99
12.11
+0.41%
1,709,231
10/14/2026
12.03
12.55
12.00
12.06
-1.87%
3,038,792
10/13/2026
12.86
13.19
12.29
12.29
-4.95%
1,576,715
10/12/2026
13.14
13.46
12.81
12.93
-1.97%
4,770,781
10/09/2026
13.09
13.30
12.52
13.19
+2.85%
5,029,875
10/08/2026
12.96
13.28
12.33
12.83
-2.40%
6,353,173
10/07/2026
12.94
13.53
12.84
13.14
-0.30%
5,366,869
10/06/2026
13.83
13.97
13.00
13.18
-3.94%
4,998,908
10/05/2026
13.97
14.11
13.51
13.72
-1.37%
1,719,315
10/02/2026
14.38
14.55
13.72
13.91
-1.90%
2,080,279
10/01/2026
14.30
14.66
14.08
14.18
-0.98%
3,145,314
09/30/2026
14.48
14.77
14.27
14.32
-0.69%
2,725,677
09/29/2026
14.40
14.75
14.15
14.42
+0.14%
2,045,177
09/28/2026
14.30
14.57
14.17
14.40
-0.07%
1,613,733
09/25/2026
14.68
14.75
14.33
14.41
-1.81%
1,364,965
09/24/2026
14.27
14.72
14.00
14.68
+1.49%
1,697,254
09/23/2026
15.08
15.20
14.41
14.46
-5.12%
1,349,815
09/22/2026
15.15
15.27
14.92
15.24
+2.35%
1,232,819
09/21/2026
14.96
15.11
14.59
14.89
-0.40%
1,649,387
09/18/2026
15.17
15.38
14.81
14.95
-1.71%
2,138,489
09/17/2026
15.38
15.57
15.02
15.21
+1.33%
1,500,738
09/16/2026
15.19
15.33
14.81
15.01
-0.20%
2,277,363
09/15/2026
15.88
15.88
14.78
15.04
-5.35%
2,568,294
09/14/2026
16.00
16.17
15.82
15.89
-0.06%
1,062,475
09/11/2026
16.20
16.57
15.87
15.90
-0.06%
2,016,067
09/10/2026
16.51
16.51
15.71
15.91
-4.39%
1,250,053
09/09/2026
16.87
17.03
16.51
16.64
-1.07%
959,536
09/08/2026
16.94
17.18
16.59
16.82
-2.55%
1,485,092
09/04/2026
16.88
17.32
16.80
17.26
+1.17%
856,672
09/03/2026
17.09
17.15
16.47
17.06
+0.06%
1,428,042
09/02/2026
16.57
17.12
16.22
17.05
+2.90%
1,350,083
09/01/2026
16.40
16.73
16.32
16.57
-0.18%
945,060
08/31/2026
16.66
16.74
16.08
16.60
-1.13%
1,872,533
08/28/2026
17.88
18.09
16.63
16.79
-6.51%
1,972,140
08/27/2026
17.85
18.11
17.61
17.96
+0.22%
1,231,293
08/26/2026
17.89
18.01
17.42
17.92
-0.17%
1,207,761
08/25/2026
18.29
18.59
17.69
17.95
-0.72%
2,141,450
08/24/2026
17.86
18.13
17.24
18.08
+0.67%
1,229,919
08/21/2026
18.44
18.54
17.83
17.96
-1.59%
1,136,242
08/20/2026
18.59
18.99
18.15
18.25
-2.98%
1,249,745
08/19/2026
19.29
19.30
18.50
18.81
-0.16%
1,976,752
08/18/2026
18.46
18.97
18.18
18.84
+1.95%
1,747,770
08/17/2026
18.26
18.57
18.17
18.48
+0.11%
867,375
08/14/2026
17.98
18.54
17.63
18.46
+1.71%
1,389,767
08/13/2026
18.03
18.63
17.68
18.15
+2.37%
2,079,800
08/12/2026
17.97
18.06
17.60
17.73
-0.39%
1,226,987
08/11/2026
17.97
18.39
17.52
17.80
0.00%
1,322,184
08/10/2026
18.48
18.84
17.78
17.80
-3.84%
1,023,981
08/07/2026
19.26
19.26
17.90
18.51
+0.05%
2,194,695
08/06/2026
18.65
18.82
18.10
18.50
-0.80%
1,961,067
08/06/2026
-$0.11 Earnings
08/05/2026
19.00
19.30
18.46
18.65
-0.53%
1,501,886
08/04/2026
18.30
18.77
18.00
18.75
+4.75%
2,484,593
08/03/2026
18.33
18.49
17.46
17.90
-1.92%
1,255,643
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