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

Trinity Bio ADR (NQ: TRIB )

1.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2024 0.5011 0.6300 0.4710 0.5900 22,716,856 +0.16(+35.66%)
Jan 30, 2024 0.4483 0.4483 0.4300 0.4349 3,934 -0.01(-1.14%)
Jan 29, 2024 0.4300 0.4399 0.4300 0.4399 14,563 +0.02(+4.74%)
Jan 26, 2024 0.4000 0.4494 0.4000 0.4200 18,610 +0.02(+5.00%)
Jan 25, 2024 0.4100 0.4340 0.4000 0.4000 14,165 -0.01(-2.44%)
Jan 24, 2024 0.4048 0.4410 0.4048 0.4100 18,857 +0.00(+1.23%)
Jan 23, 2024 0.4350 0.4565 0.4050 0.4050 44,071 -0.04(-9.03%)
Jan 22, 2024 0.4460 0.4565 0.4350 0.4452 17,850 +0.01(+2.34%)
Jan 19, 2024 0.4600 0.4633 0.4350 0.4350 12,306 -0.03(-6.59%)
Jan 18, 2024 0.4820 0.4820 0.4455 0.4657 31,181 -0.01(-2.98%)
Jan 17, 2024 0.4600 0.5000 0.4500 0.4800 19,253 -0.00(-0.89%)
Jan 16, 2024 0.4800 0.5300 0.4800 0.4843 20,840 +0.00(+0.90%)
Jan 12, 2024 0.4350 0.5300 0.4350 0.4800 41,467 +0.04(+8.52%)
Jan 11, 2024 0.4200 0.4864 0.4200 0.4423 52,016 -0.06(-11.54%)
Jan 10, 2024 0.5299 0.5299 0.4600 0.5000 47,439 +0.01(+2.02%)
Jan 09, 2024 0.4508 0.5460 0.4508 0.4901 21,535 +0.02(+3.88%)
Jan 08, 2024 0.5000 0.5399 0.4501 0.4718 23,242 -0.06(-10.98%)
Jan 05, 2024 0.4479 0.5421 0.4403 0.5300 173,503 +0.08(+18.33%)
Jan 04, 2024 0.4500 0.4500 0.4240 0.4479 16,671 +0.01(+2.92%)
Jan 03, 2024 0.4421 0.4500 0.4351 0.4352 40,830 -0.00(-0.98%)
Jan 02, 2024 0.4000 0.4480 0.4000 0.4395 80,589 +0.01(+2.45%)
Dec 29, 2023 0.4400 0.4400 0.3750 0.4290 193,069 +0.02(+4.63%)
Dec 28, 2023 0.4100 0.4400 0.4100 0.4100 64,635 +0.02(+5.13%)
Dec 27, 2023 0.3900 0.4500 0.3800 0.3900 341,539 +0.00(+1.04%)
Dec 26, 2023 0.3900 0.4000 0.3833 0.3860 87,202 -0.02(-4.69%)
Dec 22, 2023 0.4200 0.4466 0.3909 0.4050 160,637 -0.05(-10.20%)
Dec 21, 2023 0.5145 0.5250 0.4510 0.4510 4,084 -0.05(-9.80%)
Dec 20, 2023 0.5100 0.5300 0.4750 0.5000 23,616 +0.01(+2.04%)
Dec 19, 2023 0.4851 0.5009 0.4650 0.4900 45,293 +0.01(+2.06%)
Dec 18, 2023 0.5000 0.5250 0.4701 0.4801 76,745 -0.02(-3.96%)
Dec 15, 2023 0.4600 0.5000 0.4600 0.4999 26,366 +0.03(+6.20%)
Dec 14, 2023 0.4400 0.5000 0.4050 0.4707 22,746 -0.03(-5.67%)
Dec 13, 2023 0.4995 0.5000 0.4699 0.4990 21,675 +0.01(+1.84%)
Dec 12, 2023 0.4800 0.5100 0.4700 0.4900 32,454 +0.01(+2.08%)
Dec 11, 2023 0.5208 0.5208 0.4501 0.4800 37,663 -0.07(-12.73%)
Dec 08, 2023 0.5500 0.5500 0.5000 0.5500 38,204 +0.04(+7.84%)
Dec 07, 2023 0.5100 0.5500 0.5001 0.5100 9,622 -0.01(-2.11%)
Dec 06, 2023 0.5400 0.5600 0.5050 0.5210 9,151 +0.02(+3.17%)
Dec 05, 2023 0.5300 0.5400 0.5050 0.5050 7,404 +0.01(+1.00%)
Dec 04, 2023 0.5000 0.5400 0.4800 0.5000 12,977 -0.01(-1.96%)
Dec 01, 2023 0.5100 0.5400 0.4300 0.5100 72,683 +0.03(+6.92%)
Nov 30, 2023 0.4800 0.5000 0.4206 0.4770 36,614 +0.01(+3.14%)
Nov 29, 2023 0.4280 0.4776 0.4200 0.4625 126,637 +0.03(+7.48%)
Nov 28, 2023 0.3796 0.5600 0.3795 0.4303 315,371 +0.05(+14.59%)
Nov 27, 2023 0.3950 0.3999 0.3750 0.3755 44,875 -0.02(-4.94%)
Nov 24, 2023 0.4300 0.4300 0.3950 0.3950 6,596 -0.01(-3.66%)
Nov 22, 2023 0.4000 0.4300 0.3800 0.4100 43,678 +0.01(+2.50%)
Nov 21, 2023 0.4039 0.4099 0.4000 0.4000 1,997 +0.01(+2.30%)
Nov 20, 2023 0.3900 0.4100 0.3861 0.3910 32,712 +0.01(+2.22%)
Nov 17, 2023 0.4100 0.4200 0.3800 0.3825 10,907 -0.01(-1.92%)
Nov 16, 2023 0.4300 0.4500 0.3700 0.3900 27,291 -0.02(-4.88%)
Nov 15, 2023 0.4000 0.4294 0.4000 0.4100 6,854 -0.01(-2.38%)
Nov 14, 2023 0.4200 0.4600 0.3900 0.4200 140,501 +0.00(+0.00%)
Nov 13, 2023 0.4300 0.4500 0.4101 0.4200 19,588 -0.00(-0.64%)
Nov 10, 2023 0.4500 0.4650 0.4225 0.4227 31,464 -0.03(-6.02%)
Nov 09, 2023 0.4400 0.4600 0.4100 0.4498 61,862 +0.01(+2.23%)
Nov 08, 2023 0.4601 0.4764 0.4400 0.4400 16,875 -0.01(-1.52%)
Nov 07, 2023 0.4400 0.4800 0.4400 0.4468 66,247 -0.01(-2.87%)
Nov 06, 2023 0.4591 0.4830 0.4400 0.4600 16,691 +0.00(+0.20%)
Nov 03, 2023 0.5000 0.5000 0.4400 0.4591 9,637 +0.01(+2.48%)
Nov 02, 2023 0.4480 0.4900 0.4480 0.4480 20,087 +0.00(+0.00%)
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.