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

Trinity Bio ADR (NQ: TRIB )

1.650 -0.010 (-0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Oct 31, 2019 0.7300 0.7700 0.7300 0.7698 32,948 +0.01(+1.26%)
Oct 30, 2019 0.7500 0.7699 0.7500 0.7602 7,677 +0.00(+0.26%)
Oct 29, 2019 0.7500 0.8300 0.7500 0.7582 104,237 -0.03(-3.41%)
Oct 28, 2019 0.7365 0.8000 0.7200 0.7850 55,916 +0.06(+7.53%)
Oct 25, 2019 0.7500 0.8000 0.7148 0.7300 123,100 +0.02(+2.14%)
Oct 24, 2019 0.6739 0.7500 0.6654 0.7147 101,113 +0.02(+3.12%)
Oct 23, 2019 0.7000 0.7500 0.6300 0.6931 300,932 -0.05(-6.34%)
Oct 22, 2019 0.7600 0.7900 0.7400 0.7400 77,960 -0.03(-3.90%)
Oct 21, 2019 0.8000 0.8000 0.7700 0.7700 61,067 -0.03(-3.68%)
Oct 18, 2019 0.8100 0.8280 0.7800 0.7994 45,900 -0.04(-4.83%)
Oct 17, 2019 0.7800 0.8500 0.7800 0.8400 111,008 -0.02(-2.47%)
Oct 16, 2019 1.050 1.050 0.7730 0.8613 404,807 -0.13(-13.00%)
Oct 15, 2019 0.9000 1.030 0.8900 0.9900 773,850 +0.10(+10.80%)
Oct 14, 2019 0.9443 0.9679 0.8924 0.8935 71,340 -0.06(-5.95%)
Oct 11, 2019 0.9500 0.9850 0.9499 0.9500 52,900 -0.02(-2.06%)
Oct 10, 2019 0.9666 1.030 0.9503 0.9700 35,791 +0.00(+0.21%)
Oct 09, 2019 0.9800 1.050 0.9500 0.9680 93,274 -0.02(-2.22%)
Oct 08, 2019 1.040 1.050 0.9301 0.9900 166,243 -0.04(-3.88%)
Oct 07, 2019 1.120 1.130 1.030 1.030 104,116 -0.08(-7.34%)
Oct 04, 2019 1.150 1.150 1.112 1.112 14,600 -0.04(-3.34%)
Oct 03, 2019 1.160 1.190 1.150 1.150 23,087 -0.02(-1.53%)
Oct 02, 2019 1.180 1.250 1.160 1.168 68,395 -0.03(-2.68%)
Oct 01, 2019 1.230 1.230 1.180 1.200 47,674 -0.01(-0.83%)
Sep 30, 2019 1.230 1.250 1.200 1.210 117,442 -0.04(-3.20%)
Sep 27, 2019 1.290 1.290 1.221 1.250 69,700 -0.05(-3.85%)
Sep 26, 2019 1.350 1.400 1.300 1.300 46,936 -0.08(-5.80%)
Sep 25, 2019 1.380 1.440 1.300 1.380 74,695 +0.00(+0.00%)
Sep 24, 2019 1.350 1.390 1.320 1.380 85,168 +0.02(+1.47%)
Sep 23, 2019 1.390 1.391 1.310 1.360 91,242 -0.01(-0.73%)
Sep 20, 2019 1.400 1.400 1.350 1.370 65,300 -0.01(-0.72%)
Sep 19, 2019 1.360 1.420 1.360 1.380 106,335 +0.00(+0.00%)
Sep 18, 2019 1.420 1.425 1.360 1.380 97,876 -0.04(-2.82%)
Sep 17, 2019 1.380 1.450 1.360 1.420 194,445 +0.03(+2.16%)
Sep 16, 2019 1.360 1.450 1.300 1.390 363,920 +0.08(+6.13%)
Sep 13, 2019 1.220 1.369 1.185 1.310 562,300 +0.09(+7.35%)
Sep 12, 2019 1.260 1.280 1.210 1.220 62,115 +0.00(+0.00%)
Sep 11, 2019 1.290 1.290 1.220 1.220 44,102 -0.03(-2.40%)
Sep 10, 2019 1.260 1.280 1.212 1.250 57,822 -0.01(-0.79%)
Sep 09, 2019 1.300 1.300 1.220 1.260 84,166 -0.04(-3.08%)
Sep 06, 2019 1.280 1.300 1.280 1.300 9,300 +0.01(+0.78%)
Sep 05, 2019 1.310 1.320 1.280 1.290 42,619 -0.03(-2.27%)
Sep 04, 2019 1.310 1.337 1.284 1.320 98,440 -0.01(-0.75%)
Sep 03, 2019 1.360 1.360 1.270 1.330 84,935 -0.03(-2.21%)
Aug 30, 2019 1.300 1.360 1.300 1.360 120,600 +0.06(+4.62%)
Aug 29, 2019 1.400 1.401 1.300 1.300 70,498 -0.05(-3.70%)
Aug 28, 2019 1.340 1.390 1.310 1.350 45,529 +0.01(+0.75%)
Aug 27, 2019 1.360 1.420 1.340 1.340 71,234 -0.06(-4.29%)
Aug 26, 2019 1.410 1.460 1.364 1.400 106,047 -0.05(-3.45%)
Aug 23, 2019 1.440 1.530 1.380 1.450 58,900 -0.05(-3.33%)
Aug 22, 2019 1.530 1.540 1.450 1.500 116,239 +0.04(+2.74%)
Aug 21, 2019 1.440 1.540 1.400 1.460 93,867 +0.02(+1.39%)
Aug 20, 2019 1.640 1.650 1.440 1.440 160,639 -0.28(-16.28%)
Aug 19, 2019 1.650 1.750 1.650 1.720 14,885 +0.02(+1.18%)
Aug 16, 2019 1.810 1.810 1.550 1.700 68,600 -0.17(-9.09%)
Aug 15, 2019 1.710 1.930 1.710 1.870 11,101 +0.12(+6.86%)
Aug 14, 2019 1.730 1.770 1.700 1.750 7,037 -0.04(-2.23%)
Aug 13, 2019 1.850 1.950 1.780 1.790 25,147 -0.12(-6.28%)
Aug 12, 2019 2.020 2.020 1.890 1.910 15,146 -0.17(-8.17%)
Aug 09, 2019 1.990 2.094 1.950 2.080 8,300 +0.01(+0.48%)
Aug 08, 2019 2.040 2.150 1.987 2.070 12,713 +0.07(+3.50%)
Aug 07, 2019 1.970 2.040 1.970 2.000 15,918 -0.01(-0.50%)
Aug 06, 2019 2.050 2.120 2.000 2.010 20,669 -0.09(-4.29%)
Aug 05, 2019 2.180 2.190 1.920 2.100 41,547 -0.05(-2.33%)
Aug 02, 2019 2.150 2.220 2.120 2.150 12,700 -0.07(-3.15%)
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.