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

Trinity Bio ADR (NQ: TRIB )

1.270 -0.010 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2021 9.000 9.250 8.450 9.250 17,325 +0.35(+3.93%)
Nov 29, 2021 9.500 9.500 8.850 8.900 31,952 -0.25(-2.73%)
Nov 26, 2021 9.000 9.450 9.000 9.150 14,346 +0.15(+1.67%)
Nov 24, 2021 9.200 9.250 9.000 9.000 5,783 -0.25(-2.70%)
Nov 23, 2021 9.150 9.500 9.000 9.249 10,523 +0.05(+0.54%)
Nov 22, 2021 9.800 9.800 8.900 9.200 22,201 -0.60(-6.12%)
Nov 19, 2021 9.650 9.950 9.550 9.800 10,193 +0.15(+1.55%)
Nov 18, 2021 9.900 9.750 9.700 9.650 15,385 -0.30(-3.02%)
Nov 17, 2021 9.900 9.950 9.650 9.950 8,720 +0.05(+0.51%)
Nov 16, 2021 9.900 10.00 9.750 9.900 11,540 -0.05(-0.50%)
Nov 15, 2021 9.800 10.05 9.650 9.950 17,925 +0.00(+0.00%)
Nov 12, 2021 10.00 10.00 9.650 9.950 15,461 +0.10(+1.02%)
Nov 11, 2021 9.900 9.999 9.750 9.850 5,357 +0.00(+0.00%)
Nov 10, 2021 10.25 9.850 21,865 -0.40(-3.90%)
Nov 09, 2021 10.35 10.40 10.15 10.25 6,752 -0.20(-1.91%)
Nov 08, 2021 9.900 10.50 9.900 10.45 10,181 +0.50(+5.03%)
Nov 05, 2021 9.950 10.20 9.900 9.950 21,655 -0.10(-1.00%)
Nov 04, 2021 10.20 10.20 9.900 10.05 7,873 -0.13(-1.23%)
Nov 03, 2021 9.950 10.30 9.800 10.18 14,723 +0.33(+3.30%)
Nov 02, 2021 10.00 10.10 9.800 9.850 26,794 -0.15(-1.50%)
Nov 01, 2021 10.05 10.20 10.10 10.00 14,219 -0.30(-2.91%)
Oct 29, 2021 10.30 10.52 10.00 10.30 17,098 +0.05(+0.49%)
Oct 28, 2021 10.55 10.55 10.10 10.25 10,579 -0.12(-1.16%)
Oct 27, 2021 10.60 10.60 10.30 10.37 12,408 -0.08(-0.76%)
Oct 26, 2021 10.45 10.45 14,340 -0.10(-0.95%)
Oct 25, 2021 10.50 10.75 10.21 10.55 16,087 +0.05(+0.48%)
Oct 22, 2021 10.65 10.65 10.25 10.50 8,836 -0.05(-0.47%)
Oct 21, 2021 10.30 10.80 10.30 10.55 14,415 +0.25(+2.43%)
Oct 20, 2021 10.25 10.80 9.950 10.30 25,739 +0.15(+1.48%)
Oct 19, 2021 9.900 10.35 9.900 10.15 9,668 +0.30(+3.05%)
Oct 18, 2021 10.30 10.30 9.800 9.850 22,218 -0.30(-2.96%)
Oct 15, 2021 10.75 10.85 9.900 10.15 25,130 -0.75(-6.88%)
Oct 14, 2021 11.05 11.45 10.75 10.90 29,632 -0.10(-0.91%)
Oct 13, 2021 11.00 11.15 11.00 11.00 10,844 +0.03(+0.23%)
Oct 12, 2021 10.75 11.40 10.70 10.97 10,721 +0.03(+0.23%)
Oct 11, 2021 11.10 11.10 10.70 10.95 8,618 -0.25(-2.23%)
Oct 08, 2021 11.05 12.50 10.50 11.20 144,466 -0.05(-0.44%)
Oct 07, 2021 10.20 11.65 10.10 11.25 53,299 +1.20(+11.94%)
Oct 06, 2021 10.00 10.25 9.755 10.05 14,018 -0.15(-1.47%)
Oct 05, 2021 10.15 10.40 9.950 10.20 18,831 +0.15(+1.49%)
Oct 04, 2021 10.45 10.49 9.750 10.05 24,145 -0.55(-5.19%)
Oct 01, 2021 10.70 10.95 10.40 10.60 7,204 +0.00(+0.00%)
Sep 30, 2021 10.65 10.70 10.25 10.60 13,609 +0.05(+0.47%)
Sep 29, 2021 10.90 11.00 10.15 10.55 23,522 -0.20(-1.86%)
Sep 28, 2021 11.20 11.25 10.75 10.75 9,576 -0.40(-3.59%)
Sep 27, 2021 10.95 11.30 10.95 11.15 9,796 +0.25(+2.29%)
Sep 24, 2021 11.30 11.77 10.85 10.90 19,117 -0.75(-6.44%)
Sep 23, 2021 11.85 11.95 11.45 11.65 17,411 +0.15(+1.30%)
Sep 22, 2021 11.40 12.20 11.40 11.50 27,956 +0.15(+1.32%)
Sep 21, 2021 11.45 11.70 11.35 11.35 5,745 -0.10(-0.87%)
Sep 20, 2021 11.70 12.00 11.35 11.45 43,664 -0.40(-3.38%)
Sep 17, 2021 11.65 12.10 11.40 11.85 31,560 -0.05(-0.42%)
Sep 16, 2021 11.65 11.95 11.35 11.90 19,183 +0.00(+0.00%)
Sep 15, 2021 12.35 12.40 11.80 11.90 22,009 -0.40(-3.25%)
Sep 14, 2021 12.50 12.50 12.05 12.30 25,237 -0.25(-1.99%)
Sep 13, 2021 13.05 13.20 12.55 12.55 24,272 -0.80(-5.99%)
Sep 10, 2021 13.60 13.90 13.10 13.35 48,749 -0.55(-3.96%)
Sep 09, 2021 13.40 15.25 12.85 13.90 178,598 +1.30(+10.32%)
Sep 08, 2021 12.90 13.26 12.25 12.60 12,100 -0.30(-2.33%)
Sep 07, 2021 13.15 13.30 12.85 12.90 13,388 -0.25(-1.90%)
Sep 03, 2021 12.95 13.25 12.75 13.15 9,943 +0.75(+6.05%)
Sep 02, 2021 12.45 13.00 12.35 12.40 12,495 -0.05(-0.40%)
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.