Trevi Therapeutics Inc（TRVI）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	12.08	12.08	11.70	11.88	-1.90%	2,719,100
2026-10-15	12.06	12.38	11.98	12.11	+0.41%	1,709,200
2026-10-14	12.03	12.55	12.00	12.06	-1.87%	3,038,800
2026-10-13	12.86	13.19	12.29	12.29	-4.95%	1,576,700
2026-10-12	13.14	13.46	12.81	12.93	-1.97%	4,770,800
2026-10-09	13.09	13.30	12.52	13.19	+2.85%	5,029,900
2026-10-08	12.96	13.28	12.32	12.82	-2.40%	6,353,200
2026-10-07	12.94	13.53	12.84	13.14	-0.30%	5,366,900
2026-10-06	13.83	13.97	12.99	13.18	-3.94%	4,998,800
2026-10-05	13.97	14.11	13.51	13.72	-1.37%	1,719,300
2026-10-02	14.38	14.55	13.72	13.91	-1.90%	2,080,300
2026-10-01	14.30	14.66	14.08	14.18	-0.98%	3,145,300
2026-09-30	14.48	14.77	14.27	14.32	-0.69%	2,725,700
2026-09-29	14.40	14.75	14.15	14.42	+0.14%	2,045,200
2026-09-28	14.30	14.57	14.16	14.40	-0.07%	1,613,700
2026-09-25	14.68	14.75	14.33	14.41	-1.81%	1,365,000
2026-09-24	14.27	14.72	14.00	14.68	+1.49%	1,697,200
2026-09-23	15.08	15.20	14.41	14.46	-5.12%	1,349,800
2026-09-22	15.15	15.27	14.92	15.24	+2.35%	1,232,800
2026-09-21	14.96	15.11	14.59	14.89	-0.40%	1,649,400
2026-09-18	15.17	15.38	14.81	14.95	-1.71%	2,138,500
2026-09-17	15.38	15.56	15.02	15.21	+1.33%	1,500,700
2026-09-16	15.19	15.33	14.81	15.01	-0.20%	2,277,400
2026-09-15	15.88	15.88	14.78	15.04	-5.35%	2,568,300
2026-09-14	16.00	16.17	15.82	15.89	-0.06%	1,062,500
2026-09-11	16.20	16.57	15.87	15.90	-0.06%	2,016,100
2026-09-10	16.51	16.51	15.71	15.91	-4.39%	1,250,100
2026-09-09	16.87	17.02	16.51	16.64	-1.07%	959,500
2026-09-08	16.94	17.18	16.59	16.82	-2.55%	1,485,100
2026-09-04	16.88	17.32	16.80	17.26	+1.17%	856,700
2026-09-03	17.09	17.15	16.47	17.06	+0.06%	1,427,900
2026-09-02	16.57	17.11	16.22	17.05	+2.90%	1,350,100
2026-09-01	16.40	16.73	16.32	16.57	-0.18%	945,100
2026-08-31	16.66	16.73	16.08	16.60	-1.13%	1,872,400
2026-08-28	17.88	18.09	16.63	16.79	-6.51%	1,972,100
2026-08-27	17.85	18.11	17.61	17.96	+0.22%	1,231,300
2026-08-26	17.89	18.00	17.42	17.92	-0.17%	1,207,800
2026-08-25	18.29	18.59	17.69	17.95	-0.72%	2,138,700
2026-08-24	17.86	18.13	17.24	18.08	+0.67%	1,229,900
2026-08-21	18.44	18.54	17.83	17.96	-1.59%	1,135,900
2026-08-20	18.59	18.99	18.15	18.25	-2.98%	1,249,700
2026-08-19	19.29	19.30	18.50	18.81	-0.16%	1,977,400
2026-08-18	18.46	18.97	18.18	18.84	+1.95%	1,747,800
2026-08-17	18.26	18.57	18.17	18.48	+0.11%	867,400
2026-08-14	17.98	18.54	17.63	18.46	+1.71%	1,389,700
2026-08-13	18.03	18.63	17.68	18.15	+2.37%	2,079,800
2026-08-12	17.97	18.06	17.60	17.73	-0.39%	1,226,900
2026-08-11	17.97	18.39	17.52	17.80	+0.00%	1,322,184
2026-08-10	18.48	18.84	17.77	17.80	-3.84%	1,024,066
2026-08-07	19.26	19.26	17.90	18.51	+0.05%	2,194,700
2026-08-06	18.65	18.82	18.10	18.50	-0.80%	1,961,100
2026-08-05	19.00	19.30	18.46	18.65	-0.53%	1,501,900
2026-08-04	18.30	18.77	18.00	18.75	+4.75%	2,484,600
2026-08-03	18.33	18.48	17.45	17.90	-1.92%	1,255,600
2026-07-31	18.49	18.49	17.64	18.25	-0.82%	1,350,300
2026-07-30	18.04	18.65	17.81	18.40	+1.71%	1,515,300
2026-07-29	18.33	18.53	17.69	18.09	-1.84%	1,428,400
2026-07-28	18.27	18.59	17.95	18.43	+1.71%	1,667,000
2026-07-27	17.74	18.46	17.60	18.12	+3.34%	1,762,200
2026-07-24	17.36	17.54	16.92	17.54	+2.07%	1,652,400
2026-07-23	17.01	17.64	16.96	17.18	-1.04%	2,375,400
2026-07-22	17.90	18.06	17.21	17.36	-4.51%	1,296,700
2026-07-21	17.15	18.26	17.01	18.18	+8.41%	2,243,400
2026-07-20	19.28	19.37	16.62	16.77	-12.06%	3,055,400
2026-07-17	17.59	20.22	17.23	19.07	+9.85%	8,311,800
2026-07-16	17.97	18.13	17.02	17.36	-4.33%	3,119,700
2026-07-15	18.31	18.31	17.25	18.14	+1.31%	1,910,600
2026-07-14	16.55	18.08	16.24	17.91	+8.41%	2,525,100
2026-07-13	17.73	17.74	16.36	16.52	-7.40%	4,239,000
2026-07-10	18.32	18.33	17.52	17.84	-3.04%	1,027,100
2026-07-09	18.62	18.93	18.32	18.40	-1.02%	1,549,300
2026-07-08	19.51	19.62	18.16	18.59	-4.67%	2,555,300
2026-07-07	17.99	20.15	17.91	19.50	+8.64%	5,526,500
2026-07-06	18.07	18.40	17.83	17.95	+0.11%	2,369,200
2026-07-02	17.73	18.25	17.51	17.93	+1.82%	2,206,600
2026-07-01	18.59	18.93	17.51	17.61	-5.58%	3,050,800
2026-06-30	18.49	19.26	18.41	18.65	+0.11%	3,102,700
2026-06-29	18.15	18.86	17.79	18.63	+2.64%	2,889,000
2026-06-26	17.92	18.32	17.62	18.15	+0.83%	6,901,800
2026-06-25	17.48	18.12	17.33	18.00	+2.74%	3,596,700
2026-06-24	17.46	17.99	17.31	17.52	+0.81%	3,860,300
2026-06-23	17.49	18.16	17.34	17.38	-1.86%	3,279,500
2026-06-22	17.41	18.11	17.16	17.71	+2.91%	2,460,700
2026-06-18	16.90	17.61	16.48	17.21	+5.13%	2,960,000
2026-06-17	15.57	16.80	15.41	16.37	+6.30%	2,675,600
2026-06-16	14.67	15.64	14.15	15.40	+5.05%	3,430,100
2026-06-15	14.41	15.03	14.38	14.66	+3.17%	1,351,100
2026-06-12	13.55	14.78	13.52	14.21	+5.57%	1,513,500
2026-06-11	13.48	13.82	13.31	13.46	+0.45%	641,900
2026-06-10	13.50	13.89	13.26	13.40	-1.40%	931,500
2026-06-09	13.65	13.89	13.20	13.59	+0.67%	1,318,600
2026-06-08	13.57	13.63	13.33	13.50	+1.28%	697,500
2026-06-05	13.86	13.93	13.31	13.33	-4.31%	729,300
2026-06-04	13.59	14.09	13.48	13.93	+3.57%	877,500
2026-06-03	13.49	13.56	13.25	13.45	-0.37%	720,200
2026-06-02	13.92	13.95	13.42	13.50	-3.23%	925,900
2026-06-01	14.05	14.18	13.72	13.95	-1.34%	1,125,100
2026-05-29	14.32	14.56	14.11	14.14	-2.15%	1,006,300
2026-05-28	14.42	14.61	14.05	14.45	+0.00%	922,500
2026-05-27	14.39	14.75	14.21	14.45	+0.49%	773,500
2026-05-26	14.31	14.47	14.03	14.38	+1.77%	1,077,400
2026-05-22	14.23	14.49	14.12	14.13	-0.21%	1,323,200
2026-05-21	13.78	14.48	13.66	14.16	+2.02%	957,400
2026-05-20	13.30	13.95	13.23	13.88	+4.83%	1,262,800
2026-05-19	13.37	13.52	13.12	13.24	-1.41%	1,216,400
2026-05-18	14.28	14.47	13.22	13.43	-5.42%	1,410,100
2026-05-15	14.82	14.99	14.06	14.20	-5.84%	896,400
2026-05-14	15.27	15.27	14.67	15.08	-1.24%	1,311,800
2026-05-13	14.94	15.79	14.69	15.27	+3.46%	2,144,300
2026-05-12	14.81	15.10	14.55	14.76	-0.81%	1,128,200
2026-05-11	14.50	14.95	14.30	14.88	+2.62%	1,131,700
2026-05-08	14.46	15.35	14.39	14.50	+3.20%	1,990,600
2026-05-07	14.22	14.26	13.36	14.05	-1.47%	2,118,900
2026-05-06	14.14	14.44	13.65	14.26	-2.73%	1,729,200
2026-05-05	14.49	14.78	14.28	14.66	+1.95%	1,020,400
2026-05-04	13.78	14.67	13.69	14.38	+3.68%	2,380,400
2026-05-01	13.86	14.06	13.71	13.87	+0.80%	1,138,200
2026-04-30	14.03	14.19	13.11	13.76	-0.43%	2,858,200
2026-04-29	13.67	14.16	13.53	13.82	-0.14%	1,585,000
2026-04-28	14.24	14.57	13.51	13.84	-3.01%	1,161,900
2026-04-27	14.48	14.89	14.19	14.27	-0.97%	1,276,800
2026-04-24	14.00	14.46	14.00	14.41	+1.55%	970,300
2026-04-23	14.78	14.89	13.95	14.19	-4.12%	1,790,000
2026-04-22	14.72	15.10	14.54	14.80	+1.23%	1,340,000
2026-04-21	15.40	15.52	14.42	14.62	-5.06%	2,309,900
2026-04-20	15.22	16.12	15.05	15.40	+1.12%	3,871,100
2026-04-17	14.43	15.76	13.82	15.23	+4.75%	7,258,600
2026-04-16	14.25	14.75	14.02	14.54	+1.89%	1,022,700
2026-04-15	14.02	14.33	13.76	14.27	+1.64%	743,700
2026-04-14	13.29	14.09	13.22	14.04	+5.33%	1,434,700
2026-04-13	13.19	13.40	12.93	13.33	+1.06%	869,600
2026-04-10	13.43	13.43	12.76	13.19	-0.83%	973,500
2026-04-09	12.90	13.60	12.76	13.30	+1.76%	1,136,000
2026-04-08	13.49	13.59	12.74	13.07	-0.23%	1,077,400
2026-04-07	12.62	13.30	12.32	13.10	+2.26%	1,446,200
2026-04-06	11.90	13.06	11.68	12.81	+7.29%	1,804,300
2026-04-02	11.51	12.28	11.27	11.94	+3.11%	1,218,900
2026-04-01	12.16	12.56	11.41	11.58	-2.93%	1,419,800
2026-03-31	11.36	12.07	11.34	11.93	+6.61%	1,030,400
2026-03-30	11.30	11.64	10.95	11.19	-1.24%	963,200
2026-03-27	11.69	11.97	11.01	11.33	-3.98%	1,429,522
2026-03-26	11.26	12.20	11.19	11.80	+3.15%	1,384,890
2026-03-25	10.83	11.74	10.70	11.44	+7.52%	1,137,307
2026-03-24	10.63	10.71	10.25	10.64	-1.12%	1,323,902
2026-03-23	10.96	11.00	10.40	10.76	+1.41%	2,050,741
2026-03-20	10.74	11.07	10.37	10.61	-0.84%	2,296,889
2026-03-19	10.75	10.85	10.47	10.70	+0.09%	1,243,291
2026-03-18	11.86	12.03	10.60	10.69	-4.47%	1,764,500
2026-03-17	11.16	11.28	10.94	11.19	+0.27%	1,019,472
2026-03-16	11.21	11.67	11.12	11.16	+1.36%	893,566
2026-03-13	11.22	11.42	10.86	11.01	-1.70%	984,177
2026-03-12	11.72	11.77	10.79	11.20	-6.20%	1,011,700
2026-03-11	11.76	12.14	11.60	11.94	+1.53%	779,305
2026-03-10	11.70	12.17	11.14	11.76	+0.51%	1,605,546
2026-03-09	12.86	13.29	11.56	11.70	-12.03%	1,863,021
2026-03-06	12.82	13.55	12.76	13.30	+1.68%	1,113,614
2026-03-05	12.70	13.23	12.66	13.08	+1.24%	1,462,722
2026-03-04	12.36	13.51	12.12	12.92	+5.38%	2,099,743
2026-03-03	12.12	12.55	11.92	12.26	-2.47%	1,402,873
2026-03-02	11.75	12.77	11.40	12.57	+5.45%	1,451,595
2026-02-27	11.36	11.95	11.30	11.92	+3.47%	1,305,070
2026-02-26	11.45	11.58	11.07	11.52	+1.41%	1,024,470
2026-02-25	11.38	11.74	11.35	11.36	+0.71%	1,016,962
2026-02-24	11.16	11.54	11.04	11.28	+1.62%	1,124,871
2026-02-23	10.67	11.17	10.51	11.10	+4.32%	1,006,545
2026-02-20	10.47	10.95	10.35	10.64	+0.76%	1,424,484
2026-02-19	10.13	10.57	9.82	10.56	+3.63%	1,323,701
2026-02-18	10.15	10.41	10.05	10.19	+0.39%	1,462,404
2026-02-17	10.43	10.59	10.11	10.15	-2.40%	1,174,081
2026-02-13	11.00	11.20	10.32	10.40	-4.94%	848,431
2026-02-12	11.09	11.30	10.79	10.94	-1.00%	981,855
2026-02-11	11.27	11.31	10.41	11.05	-1.78%	1,579,930
2026-02-10	11.12	11.40	10.76	11.25	+1.35%	1,091,317
2026-02-09	11.41	11.46	10.93	11.10	-3.14%	1,012,654
2026-02-06	11.19	11.81	11.01	11.46	+4.75%	1,595,004
2026-02-05	11.28	11.93	10.71	10.94	-4.45%	1,678,057
2026-02-04	11.54	11.57	11.14	11.45	-0.26%	1,540,214
2026-02-03	10.98	11.65	10.96	11.48	+4.74%	2,061,220
2026-02-02	10.53	11.13	10.41	10.96	+4.68%	1,124,439
2026-01-30	10.62	10.84	10.25	10.47	-2.06%	1,287,633
2026-01-29	10.51	10.89	10.35	10.69	+1.71%	1,118,039
2026-01-28	10.94	11.10	10.24	10.51	-4.11%	1,928,290
2026-01-27	10.16	11.00	9.85	10.96	+7.98%	2,622,004
2026-01-26	9.91	10.30	9.88	10.15	+1.60%	1,481,198
2026-01-23	10.89	11.09	9.97	9.99	-8.68%	1,277,969
2026-01-22	10.30	11.15	10.29	10.94	+6.21%	2,410,872
2026-01-21	10.50	10.73	10.17	10.30	-1.15%	1,063,206
2026-01-20	10.27	10.62	10.19	10.42	-0.57%	1,680,786
2026-01-16	10.80	10.93	10.46	10.48	-2.60%	1,159,819
2026-01-15	11.39	11.75	10.61	10.76	-5.94%	1,055,297
2026-01-14	11.26	11.78	11.08	11.44	+1.33%	1,315,197
2026-01-13	11.31	11.59	11.13	11.29	+0.00%	1,061,178
2026-01-12	11.15	11.36	10.99	11.29	+0.98%	834,462
2026-01-09	11.31	11.64	11.12	11.18	-0.27%	1,371,925
2026-01-08	11.70	11.78	10.97	11.21	-4.27%	1,299,311
2026-01-07	11.02	11.75	10.94	11.71	+6.65%	2,457,245
2026-01-06	11.39	11.81	10.58	10.98	-3.35%	2,044,930
2026-01-05	11.88	12.00	11.20	11.36	-4.46%	1,404,826
2026-01-02	12.58	12.60	11.60	11.89	-5.03%	1,526,079
2025-12-31	12.47	12.69	12.33	12.52	-0.32%	974,342
2025-12-30	12.85	13.16	12.52	12.56	-2.03%	1,374,025
2025-12-29	12.75	12.91	12.68	12.82	-0.23%	799,097
2025-12-26	12.92	13.16	12.60	12.85	-0.93%	1,198,989
2025-12-24	12.73	13.19	12.73	12.97	+1.17%	690,636
2025-12-23	12.64	13.10	12.50	12.82	+0.63%	857,102
2025-12-22	12.98	13.16	12.68	12.74	-2.08%	1,073,941
2025-12-19	12.48	13.22	12.28	13.01	+6.73%	3,653,770
2025-12-18	12.25	12.51	12.02	12.19	+0.66%	1,332,512
2025-12-17	12.41	12.62	11.91	12.11	-2.42%	2,095,047
2025-12-16	12.52	12.93	12.39	12.41	-1.59%	2,487,785
2025-12-15	12.88	13.01	12.49	12.61	-1.25%	2,396,337
2025-12-12	13.12	13.45	12.71	12.77	-3.04%	1,936,031
2025-12-11	13.99	14.16	13.10	13.17	-7.06%	2,707,393
2025-12-10	13.07	14.39	12.92	14.17	+9.08%	4,584,486
2025-12-09	13.25	13.45	12.94	12.99	+0.08%	1,428,456
2025-12-08	13.66	13.66	12.85	12.98	-3.64%	1,868,856
2025-12-05	13.55	13.74	13.25	13.47	+0.00%	2,645,484
2025-12-04	13.48	14.00	13.35	13.47	-1.68%	2,804,600
2025-12-03	13.27	13.93	13.08	13.70	+2.62%	2,471,692
2025-12-02	13.30	13.91	13.05	13.35	+0.38%	3,698,462
2025-12-01	13.07	13.33	12.75	13.30	+0.83%	3,025,830
2025-11-28	13.28	13.78	13.08	13.19	-0.75%	1,328,440
2025-11-26	11.48	13.73	11.28	13.29	+16.99%	5,476,793
2025-11-25	11.45	11.64	11.21	11.36	-0.44%	1,266,298
2025-11-24	10.99	11.46	10.80	11.41	+3.82%	2,216,413
2025-11-21	10.59	11.21	10.46	10.99	+3.19%	1,269,376
2025-11-20	11.27	11.32	10.62	10.65	-3.53%	1,683,202
2025-11-19	11.31	11.41	10.78	11.04	-2.39%	1,899,450
2025-11-18	11.23	11.48	10.94	11.31	-0.35%	2,255,297
2025-11-17	11.34	11.67	11.06	11.35	-0.18%	2,149,780
2025-11-14	12.14	12.14	11.30	11.37	-0.79%	1,474,168
2025-11-13	11.85	11.98	11.15	11.46	-3.29%	1,399,985
2025-11-12	12.08	12.30	11.83	11.85	-2.07%	1,756,038
2025-11-11	11.60	12.23	11.55	12.10	+3.68%	1,154,158
2025-11-10	11.15	11.87	10.99	11.67	+5.99%	1,506,642
2025-11-07	11.00	11.19	10.56	11.01	+0.00%	991,322
2025-11-06	10.74	11.11	10.55	11.01	+3.48%	2,774,302
2025-11-05	10.46	10.78	10.20	10.64	-2.03%	1,760,927
2025-11-04	10.45	10.98	10.45	10.86	+1.50%	1,025,549
2025-11-03	11.74	11.83	10.67	10.70	-8.23%	1,514,516
2025-10-31	11.16	11.68	11.06	11.66	+4.39%	1,901,531
2025-10-30	10.52	11.18	10.48	11.17	+5.58%	1,304,322
2025-10-29	10.40	10.81	10.30	10.58	+0.47%	1,032,227
2025-10-28	10.47	10.90	10.37	10.53	+0.29%	1,504,111
2025-10-27	10.53	10.74	10.40	10.50	-0.10%	1,134,924
2025-10-24	10.92	10.92	10.41	10.51	-1.31%	1,113,244
2025-10-23	10.80	10.90	10.51	10.65	-2.20%	1,216,274
2025-10-22	10.66	10.90	10.41	10.89	+2.25%	1,544,619
2025-10-21	10.72	10.89	10.36	10.65	-0.37%	1,220,129
2025-10-20	10.62	10.77	10.16	10.69	+3.19%	1,841,829

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：10月（+24.04%）。最弱月份：1月（-10.79%）。基于2年每日数据（2025–2026）。

1月-10.79%
2月+7.93%
3月+21.28%
4月+16.90%
5月-1.85%
6月+10.16%
7月+16.77%
8月-4.14%
9月+6.14%
10月+24.04%
11月+23.27%
12月-5.86%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Trevi Therapeutics Inc（TRVI）最新收盘价是多少？

2026-10-16 收于 11.88，来自Closelook数据湖的每日价格记录。

TRVI 的52周最高价和最低价是多少？

过去52周最高 20.22、最低 9.82（截至 2026-10-16）。

Trevi Therapeutics Inc 历史上最强和最弱的月份是哪个？

历史上，TRVI 最强的日历月份是10月（平均 +24.04%），最弱的是1月（平均 -10.79%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。