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

Trinity Bio ADR (NQ: TRIB )

1.580 -0.120 (-7.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Dec 30, 2022 1.000 1.020 0.9200 0.9900 78,441 -0.01(-0.50%)
Dec 29, 2022 0.9700 1.030 0.9700 0.9950 29,008 +0.01(+1.03%)
Dec 28, 2022 0.9842 1.040 0.9500 0.9849 60,494 -0.01(-0.52%)
Dec 27, 2022 1.010 1.030 0.9896 0.9900 91,418 -0.05(-4.81%)
Dec 23, 2022 1.070 1.080 1.010 1.040 18,344 +0.01(+0.97%)
Dec 22, 2022 1.040 1.050 1.010 1.030 61,887 -0.03(-2.83%)
Dec 21, 2022 1.010 1.100 1.010 1.060 35,881 +0.01(+0.95%)
Dec 20, 2022 1.070 1.113 1.050 1.050 49,352 -0.08(-6.82%)
Dec 19, 2022 1.110 1.130 1.050 1.127 77,582 -0.01(-0.71%)
Dec 16, 2022 1.150 1.174 1.090 1.135 57,058 -0.02(-2.16%)
Dec 15, 2022 1.200 1.200 1.120 1.160 38,531 -0.02(-1.94%)
Dec 14, 2022 1.150 1.247 1.130 1.183 34,271 -0.03(-2.24%)
Dec 13, 2022 1.250 1.290 1.200 1.210 29,220 -0.04(-3.19%)
Dec 12, 2022 1.208 1.286 1.208 1.250 20,564 +0.01(+0.98%)
Dec 09, 2022 1.260 1.280 1.190 1.238 37,555 -0.04(-3.29%)
Dec 08, 2022 1.250 1.300 1.160 1.280 23,036 -0.01(-0.78%)
Dec 07, 2022 1.290 1.300 1.210 1.290 14,041 +0.03(+2.38%)
Dec 06, 2022 1.280 1.290 1.250 1.260 31,302 -0.03(-2.33%)
Dec 05, 2022 1.370 1.370 1.290 1.290 6,774 +0.00(+0.00%)
Dec 02, 2022 1.290 1.370 1.275 1.290 15,759 +0.00(+0.00%)
Dec 01, 2022 1.350 1.350 1.280 1.290 17,430 -0.04(-3.01%)
Nov 30, 2022 1.330 1.360 1.320 1.330 4,050 +0.00(+0.00%)
Nov 29, 2022 1.310 1.370 1.300 1.330 15,797 -0.02(-1.48%)
Nov 28, 2022 1.290 1.400 1.290 1.350 18,591 +0.02(+1.50%)
Nov 25, 2022 1.350 1.350 1.279 1.330 9,307 -0.01(-0.75%)
Nov 23, 2022 1.340 1.350 1.280 1.340 5,137 +0.02(+1.52%)
Nov 22, 2022 1.286 1.350 1.286 1.320 28,749 -0.02(-1.49%)
Nov 21, 2022 1.300 1.380 1.182 1.340 70,611 -0.05(-3.60%)
Nov 18, 2022 1.250 1.390 1.210 1.390 47,079 +0.16(+13.01%)
Nov 17, 2022 1.320 1.320 1.200 1.230 80,262 -0.06(-4.66%)
Nov 16, 2022 1.300 1.330 1.278 1.290 29,457 -0.04(-3.00%)
Nov 15, 2022 1.360 1.360 1.300 1.330 42,205 -0.02(-1.48%)
Nov 14, 2022 1.300 1.370 1.300 1.350 27,862 +0.02(+1.50%)
Nov 11, 2022 1.320 1.380 1.300 1.330 55,326 +0.01(+0.76%)
Nov 10, 2022 1.300 1.412 1.290 1.320 57,483 +0.06(+4.76%)
Nov 09, 2022 1.260 1.280 1.240 1.260 65,297 +0.02(+1.61%)
Nov 08, 2022 1.220 1.265 1.200 1.240 23,593 +0.04(+3.33%)
Nov 07, 2022 1.220 1.290 1.190 1.200 66,411 -0.04(-3.23%)
Nov 04, 2022 1.150 1.240 1.133 1.240 37,582 +0.05(+4.64%)
Nov 03, 2022 1.160 1.185 1.120 1.185 40,865 +0.04(+3.82%)
Nov 02, 2022 1.155 1.175 1.130 1.141 6,570 -0.02(-1.60%)
Nov 01, 2022 1.150 1.170 1.140 1.160 22,729 +0.00(+0.00%)
Oct 31, 2022 1.130 1.165 1.130 1.160 30,568 -0.03(-2.52%)
Oct 28, 2022 1.160 1.190 1.084 1.190 24,582 +0.00(+0.00%)
Oct 27, 2022 1.170 1.224 1.150 1.190 19,373 -0.01(-0.83%)
Oct 26, 2022 1.180 1.250 1.180 1.200 13,779 -0.01(-0.83%)
Oct 25, 2022 1.200 1.230 1.200 1.210 109,304 +0.02(+1.68%)
Oct 24, 2022 1.180 1.200 1.150 1.190 37,374 +0.01(+0.59%)
Oct 21, 2022 1.220 1.230 1.170 1.183 10,846 -0.03(-2.23%)
Oct 20, 2022 1.220 1.235 1.200 1.210 27,146 +0.00(+0.00%)
Oct 19, 2022 1.230 1.237 1.200 1.210 20,485 +0.00(+0.00%)
Oct 18, 2022 1.200 1.240 1.200 1.210 13,582 +0.04(+3.42%)
Oct 17, 2022 1.190 1.220 1.170 1.170 22,116 -0.02(-1.69%)
Oct 14, 2022 1.150 1.220 1.150 1.190 19,229 +0.00(+0.01%)
Oct 13, 2022 1.090 1.210 1.090 1.190 12,695 -0.00(-0.34%)
Oct 12, 2022 1.200 1.230 1.160 1.194 10,564 -0.04(-2.93%)
Oct 11, 2022 1.170 1.230 1.150 1.230 14,147 +0.04(+3.03%)
Oct 10, 2022 1.225 1.225 1.150 1.194 10,514 -0.02(-1.27%)
Oct 07, 2022 1.210 1.220 1.205 1.209 9,740 -0.00(-0.07%)
Oct 06, 2022 1.220 1.240 1.180 1.210 31,099 -0.01(-0.80%)
Oct 05, 2022 1.200 1.220 1.140 1.220 22,879 +0.01(+0.81%)
Oct 04, 2022 1.250 1.280 1.180 1.210 41,933 +0.01(+0.83%)
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.