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

Trinity Bio ADR (NQ: TRIB )

1.660 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 31, 2019 1.100 1.100 1.030 1.033 43,400 -0.04(-3.87%)
Dec 30, 2019 1.020 1.100 1.020 1.075 85,636 +0.01(+1.42%)
Dec 27, 2019 1.070 1.080 1.050 1.060 18,100 -0.03(-2.75%)
Dec 26, 2019 1.080 1.096 0.9900 1.090 23,306 +0.03(+2.83%)
Dec 24, 2019 1.030 1.100 1.030 1.060 23,100 +0.04(+3.92%)
Dec 23, 2019 0.9800 1.040 0.9246 1.020 109,270 +0.06(+6.25%)
Dec 20, 2019 0.9367 0.9800 0.9367 0.9600 205,600 +0.04(+4.35%)
Dec 19, 2019 0.9200 0.9800 0.9200 0.9200 6,362 -0.02(-1.87%)
Dec 18, 2019 0.9300 0.9950 0.9199 0.9375 33,336 -0.01(-1.33%)
Dec 17, 2019 0.9400 0.9922 0.9297 0.9501 35,902 -0.01(-1.03%)
Dec 16, 2019 0.9901 0.9901 0.9439 0.9600 83,034 -0.03(-3.04%)
Dec 13, 2019 1.000 1.000 0.9767 0.9901 40,000 +0.01(+0.64%)
Dec 12, 2019 1.000 1.000 0.9803 0.9838 16,430 -0.01(-0.56%)
Dec 11, 2019 0.9900 1.030 0.9800 0.9893 18,595 -0.01(-1.07%)
Dec 10, 2019 0.9800 1.030 0.9800 1.000 19,723 +0.02(+2.03%)
Dec 09, 2019 0.9800 0.9999 0.9800 0.9801 20,069 -0.02(-1.52%)
Dec 06, 2019 0.9803 1.030 0.9803 0.9952 25,700 +0.01(+0.53%)
Dec 05, 2019 1.030 1.030 0.9801 0.9900 49,791 -0.07(-6.60%)
Dec 04, 2019 1.080 1.090 1.020 1.060 14,300 +0.00(+0.00%)
Dec 03, 2019 1.050 1.090 0.9792 1.060 26,936 +0.04(+3.92%)
Dec 02, 2019 1.000 1.090 0.9136 1.020 80,661 +0.01(+0.99%)
Nov 29, 2019 1.000 1.020 1.000 1.010 12,000 +0.00(+0.00%)
Nov 27, 2019 0.9876 1.020 0.9801 1.010 5,600 +0.01(+1.00%)
Nov 26, 2019 1.010 1.010 0.9606 1.000 14,935 -0.01(-0.99%)
Nov 25, 2019 0.9800 1.020 0.9500 1.010 35,718 +0.01(+1.00%)
Nov 22, 2019 0.9900 1.000 0.8950 1.000 39,000 +0.08(+8.75%)
Nov 21, 2019 0.8800 0.9889 0.8626 0.9195 76,588 +0.03(+3.66%)
Nov 20, 2019 1.000 1.000 0.8851 0.8870 13,583 -0.06(-6.64%)
Nov 19, 2019 0.9500 0.9629 0.9027 0.9501 20,928 -0.05(-4.84%)
Nov 18, 2019 0.9700 1.000 0.9000 0.9984 29,841 +0.01(+1.00%)
Nov 15, 2019 0.9974 1.000 0.9500 0.9885 40,100 +0.07(+7.43%)
Nov 14, 2019 0.9980 1.000 0.9201 0.9201 24,898 -0.00(-0.52%)
Nov 13, 2019 0.9621 1.000 0.9225 0.9249 89,972 -0.04(-3.96%)
Nov 12, 2019 0.9453 0.9999 0.9060 0.9630 97,027 +0.03(+3.55%)
Nov 11, 2019 0.9500 1.020 0.9066 0.9300 102,749 -0.02(-2.11%)
Nov 08, 2019 0.9400 0.9500 0.8691 0.9500 85,100 +0.03(+2.86%)
Nov 07, 2019 0.8844 0.9600 0.8844 0.9236 24,872 +0.04(+4.76%)
Nov 06, 2019 1.030 1.030 0.8600 0.8816 80,909 -0.15(-14.41%)
Nov 05, 2019 0.9800 1.050 0.8400 1.030 37,981 +0.04(+4.53%)
Nov 04, 2019 0.8234 0.9903 0.8234 0.9854 149,631 +0.19(+23.17%)
Nov 01, 2019 0.8200 0.8400 0.7720 0.8000 74,100 +0.03(+3.92%)
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%)
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.