Travere Therapeutics Inc (NQ: TVTX )

8.020 -0.290 (-3.49%)
Streaming Delayed Price Updated: 9:52 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 8.210 8.330 8.080 8.310 1,771,191 +0.29(+3.62%)
Feb 26, 2024 7.850 8.130 7.810 8.020 843,247 +0.08(+1.01%)
Feb 23, 2024 8.150 8.238 7.735 7.940 999,403 +0.08(+1.02%)
Feb 22, 2024 7.880 8.050 7.655 7.860 1,299,706 -0.02(-0.25%)
Feb 21, 2024 8.180 8.280 7.805 7.880 1,552,071 -0.40(-4.83%)
Feb 20, 2024 8.150 8.295 7.980 8.280 1,438,955 +0.08(+0.98%)
Feb 16, 2024 8.800 8.990 8.060 8.200 1,281,630 -0.54(-6.18%)
Feb 15, 2024 8.330 8.820 8.290 8.740 1,471,050 +0.49(+5.94%)
Feb 14, 2024 8.110 8.320 7.860 8.250 1,230,963 +0.26(+3.25%)
Feb 13, 2024 8.490 8.570 7.795 7.990 1,356,346 -0.87(-9.82%)
Feb 12, 2024 8.430 8.895 8.305 8.860 1,027,915 +0.38(+4.48%)
Feb 09, 2024 8.340 8.645 8.280 8.480 739,839 +0.18(+2.17%)
Feb 08, 2024 8.230 8.550 8.100 8.300 834,067 +0.02(+0.24%)
Feb 07, 2024 8.650 8.650 8.270 8.280 686,838 -0.39(-4.50%)
Feb 06, 2024 8.320 8.680 8.205 8.670 730,687 +0.41(+4.96%)
Feb 05, 2024 8.320 8.480 8.230 8.260 732,091 -0.23(-2.71%)
Feb 02, 2024 8.550 8.550 8.260 8.490 790,517 -0.11(-1.28%)
Feb 01, 2024 8.860 8.870 8.160 8.600 1,270,571 -0.33(-3.70%)
Jan 31, 2024 8.970 9.220 8.780 8.930 1,322,141 -0.08(-0.89%)
Jan 30, 2024 9.190 9.205 8.865 9.010 1,372,883 -0.31(-3.33%)
Jan 29, 2024 8.620 9.320 8.470 9.320 1,099,415 +0.72(+8.37%)
Jan 26, 2024 9.170 9.300 8.513 8.600 1,297,814 -0.55(-6.01%)
Jan 25, 2024 9.360 9.700 9.100 9.150 957,606 +0.09(+0.99%)
Jan 24, 2024 9.430 9.430 9.050 9.060 976,505 -0.23(-2.48%)
Jan 23, 2024 8.960 9.290 8.910 9.290 1,358,925 +0.44(+4.97%)
Jan 22, 2024 8.770 9.089 8.655 8.850 1,471,457 +0.11(+1.26%)
Jan 19, 2024 8.940 9.200 8.730 8.740 1,065,801 -0.14(-1.58%)
Jan 18, 2024 9.400 9.400 8.790 8.880 1,267,574 -0.35(-3.79%)
Jan 17, 2024 8.740 9.340 8.580 9.230 2,323,244 +0.33(+3.71%)
Jan 16, 2024 9.390 9.380 8.750 8.900 1,503,690 -0.63(-6.61%)
Jan 12, 2024 9.120 9.660 9.080 9.530 2,487,346 +0.54(+6.01%)
Jan 11, 2024 9.170 9.280 8.830 8.990 2,263,910 -0.38(-4.06%)
Jan 10, 2024 9.940 10.27 9.340 9.370 1,010,783 -0.43(-4.39%)
Jan 09, 2024 9.680 10.03 9.440 9.800 1,746,492 -0.02(-0.20%)
Jan 08, 2024 8.400 9.830 8.374 9.820 2,451,446 +1.18(+13.66%)
Jan 05, 2024 8.990 8.990 8.600 8.640 754,169 -0.45(-4.95%)
Jan 04, 2024 9.170 9.235 8.930 9.090 1,219,577 -0.01(-0.11%)
Jan 03, 2024 9.480 9.550 8.940 9.100 1,131,178 -0.46(-4.81%)
Jan 02, 2024 8.780 9.830 8.720 9.560 1,491,591 +0.57(+6.34%)
Dec 29, 2023 9.430 9.430 8.960 8.990 1,096,849 -0.42(-4.46%)
Dec 28, 2023 9.300 9.700 9.300 9.410 1,139,733 -0.09(-0.95%)
Dec 27, 2023 9.500 9.589 9.305 9.500 908,507 +0.07(+0.74%)
Dec 26, 2023 9.240 9.580 9.070 9.430 1,114,503 +0.37(+4.08%)
Dec 22, 2023 8.710 9.210 8.710 9.060 1,105,437 +0.43(+4.98%)
Dec 21, 2023 8.540 8.681 8.340 8.630 1,005,698 +0.29(+3.48%)
Dec 20, 2023 8.710 8.790 8.310 8.340 1,868,077 -0.38(-4.36%)
Dec 19, 2023 8.630 8.915 8.400 8.720 1,928,054 +0.46(+5.57%)
Dec 18, 2023 8.650 8.795 8.255 8.260 826,626 -0.40(-4.62%)
Dec 15, 2023 8.730 9.070 8.480 8.660 3,044,633 +0.03(+0.35%)
Dec 14, 2023 9.250 9.460 8.490 8.630 1,444,528 -0.27(-3.03%)
Dec 13, 2023 8.740 9.115 8.180 8.900 2,800,696 +0.06(+0.68%)
Dec 12, 2023 8.660 9.028 8.430 8.840 1,412,146 +0.18(+2.08%)
Dec 11, 2023 8.640 8.800 8.440 8.660 1,623,487 +0.02(+0.23%)
Dec 08, 2023 8.580 8.800 8.400 8.640 1,710,082 -0.01(-0.12%)
Dec 07, 2023 7.840 8.770 7.820 8.650 3,096,566 +0.84(+10.76%)
Dec 06, 2023 7.410 8.250 7.340 7.810 2,177,922 +0.41(+5.54%)
Dec 05, 2023 7.350 8.270 7.310 7.400 6,100,619 +1.11(+17.65%)
Dec 04, 2023 6.400 6.570 6.010 6.290 1,025,433 -0.13(-2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.