Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinity Bio ADR (NQ: TRIB )

1.710 +0.060 (+3.64%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.560 6.700 6.407 6.680 84,722 +0.10(+1.52%)
Jan 30, 2017 6.520 6.630 6.280 6.580 134,311 +0.03(+0.46%)
Jan 27, 2017 6.590 6.605 6.450 6.550 82,061 -0.08(-1.21%)
Jan 26, 2017 6.770 6.870 6.576 6.630 45,257 -0.17(-2.50%)
Jan 25, 2017 6.620 6.860 6.550 6.800 130,227 +0.20(+3.03%)
Jan 24, 2017 6.710 6.750 6.570 6.600 80,371 -0.10(-1.49%)
Jan 23, 2017 6.840 6.840 6.650 6.700 89,484 -0.17(-2.47%)
Jan 20, 2017 6.900 6.980 6.850 6.870 56,897 -0.04(-0.58%)
Jan 19, 2017 6.810 6.970 6.760 6.910 112,578 +0.09(+1.32%)
Jan 18, 2017 6.960 7.050 6.770 6.820 90,947 -0.16(-2.29%)
Jan 17, 2017 6.980 7.050 6.940 6.980 48,486 -0.06(-0.85%)
Jan 13, 2017 7.040 7.040 7.040 0 +0.19(+2.77%)
Jan 12, 2017 6.880 6.940 6.780 6.850 90,641 -0.04(-0.58%)
Jan 11, 2017 6.860 6.953 6.800 6.890 144,674 +0.01(+0.15%)
Jan 10, 2017 6.760 6.980 6.760 6.880 78,878 +0.10(+1.47%)
Jan 09, 2017 6.830 6.920 6.710 6.780 73,307 -0.08(-1.17%)
Jan 06, 2017 6.880 6.950 6.760 6.860 82,458 -0.01(-0.15%)
Jan 05, 2017 6.950 7.050 6.870 6.870 90,294 -0.06(-0.87%)
Jan 04, 2017 6.960 6.990 6.850 6.930 100,201 -0.03(-0.43%)
Jan 03, 2017 6.930 7.030 6.920 6.960 104,130 +0.04(+0.58%)
Dec 30, 2016 6.920 6.920 6.920 0 -0.02(-0.29%)
Dec 29, 2016 6.880 7.080 6.777 6.940 122,909 +0.07(+1.02%)
Dec 28, 2016 6.790 6.880 6.730 6.870 112,818 +0.04(+0.59%)
Dec 27, 2016 6.870 6.950 6.771 6.830 207,531 -0.07(-1.01%)
Dec 23, 2016 6.900 6.900 6.900 0 +0.05(+0.73%)
Dec 22, 2016 6.850 6.852 6.800 6.850 102,866 +0.00(+0.00%)
Dec 21, 2016 6.950 6.970 6.785 6.850 183,935 -0.12(-1.72%)
Dec 20, 2016 6.860 7.270 6.860 6.970 179,511 +0.06(+0.87%)
Dec 19, 2016 6.850 6.950 6.810 6.910 162,472 +0.02(+0.29%)
Dec 16, 2016 6.790 6.950 6.710 6.890 156,440 +0.09(+1.32%)
Dec 15, 2016 6.820 6.870 6.760 6.800 139,228 -0.03(-0.44%)
Dec 14, 2016 6.810 6.875 6.760 6.830 185,756 -0.02(-0.29%)
Dec 13, 2016 6.880 6.980 6.830 6.850 147,541 -0.02(-0.29%)
Dec 12, 2016 6.870 7.000 6.840 6.870 183,597 -0.07(-1.01%)
Dec 09, 2016 6.910 7.010 6.650 6.940 136,926 +0.04(+0.58%)
Dec 08, 2016 6.800 7.000 6.800 6.900 204,344 +0.06(+0.88%)
Dec 07, 2016 6.970 7.000 6.830 6.840 117,459 -0.15(-2.15%)
Dec 06, 2016 6.900 7.080 6.900 6.990 267,310 +0.09(+1.30%)
Dec 05, 2016 6.810 6.985 6.810 6.900 234,836 +0.09(+1.32%)
Dec 02, 2016 6.810 6.890 6.770 6.810 345,022 -0.03(-0.44%)
Dec 01, 2016 6.690 6.850 6.640 6.840 230,869 +0.15(+2.24%)
Nov 30, 2016 6.680 6.800 6.620 6.690 149,604 +0.00(+0.00%)
Nov 29, 2016 6.650 6.720 6.585 6.690 120,910 +0.04(+0.60%)
Nov 28, 2016 6.750 6.870 6.610 6.650 126,108 -0.14(-2.06%)
Nov 25, 2016 6.790 6.850 6.760 6.790 86,208 +0.02(+0.30%)
Nov 23, 2016 6.770 6.770 6.770 0 +0.02(+0.30%)
Nov 22, 2016 6.790 6.820 6.620 6.750 264,912 -0.01(-0.15%)
Nov 21, 2016 6.790 6.810 6.685 6.760 161,435 +0.01(+0.15%)
Nov 18, 2016 6.730 6.850 6.660 6.750 175,490 +0.01(+0.15%)
Nov 17, 2016 6.770 6.850 6.700 6.740 239,009 -0.04(-0.59%)
Nov 16, 2016 6.730 6.850 6.720 6.780 174,423 -0.01(-0.15%)
Nov 15, 2016 6.770 7.400 6.750 6.790 219,579 -0.01(-0.15%)
Nov 14, 2016 6.760 6.990 6.760 6.800 154,183 +0.03(+0.44%)
Nov 11, 2016 6.730 6.850 6.710 6.770 100,652 +0.01(+0.15%)
Nov 10, 2016 6.770 6.840 6.660 6.760 209,896 +0.02(+0.30%)
Nov 09, 2016 6.700 6.810 6.608 6.740 141,639 -0.04(-0.59%)
Nov 08, 2016 6.730 6.795 6.630 6.780 150,338 +0.03(+0.44%)
Nov 07, 2016 6.620 6.770 6.580 6.750 230,472 +0.15(+2.27%)
Nov 04, 2016 6.520 6.610 6.520 6.600 174,038 +0.02(+0.30%)
Nov 03, 2016 6.710 6.780 6.520 6.580 251,298 -0.17(-2.52%)
Nov 02, 2016 6.800 6.810 6.530 6.750 195,591 -0.03(-0.37%)
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.