Skip to main content

Trinity Bio ADR (NQ: TRIB )

1.960 -0.020 (-1.01%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.220 5.550 4.950 5.360 236,500 +0.08(+1.52%)
Feb 25, 2021 5.430 5.800 5.180 5.280 294,506 -0.13(-2.40%)
Feb 24, 2021 5.600 5.740 5.210 5.410 167,905 -0.07(-1.28%)
Feb 23, 2021 4.910 5.640 4.240 5.480 527,502 +0.14(+2.62%)
Feb 22, 2021 5.910 6.000 5.290 5.340 340,852 -0.42(-7.29%)
Feb 19, 2021 6.100 6.250 5.650 5.760 487,400 -0.19(-3.19%)
Feb 18, 2021 6.070 6.160 5.880 5.950 339,276 -0.05(-0.83%)
Feb 17, 2021 6.500 6.550 5.850 6.000 466,762 -0.64(-9.64%)
Feb 16, 2021 6.510 6.760 6.350 6.640 416,593 +0.34(+5.40%)
Feb 12, 2021 5.930 6.400 5.910 6.300 244,700 +0.25(+4.13%)
Feb 11, 2021 6.150 6.340 5.860 6.050 217,798 -0.10(-1.63%)
Feb 10, 2021 6.500 6.801 6.079 6.150 356,891 -0.23(-3.61%)
Feb 09, 2021 6.440 6.550 6.070 6.380 370,722 -0.17(-2.60%)
Feb 08, 2021 5.860 6.820 5.860 6.550 784,767 +0.68(+11.58%)
Feb 05, 2021 5.750 5.890 5.600 5.870 261,500 +0.25(+4.45%)
Feb 04, 2021 6.000 6.090 5.510 5.620 472,424 -0.35(-5.86%)
Feb 03, 2021 6.010 6.150 5.640 5.970 600,537 -0.03(-0.50%)
Feb 02, 2021 5.110 6.150 5.080 6.000 1,244,321 +0.92(+18.11%)
Feb 01, 2021 4.810 5.290 4.500 5.080 967,647 +0.31(+6.50%)
Jan 29, 2021 4.305 6.300 4.195 4.770 9,325,000 +0.46(+10.67%)
Jan 28, 2021 4.120 4.400 4.060 4.310 202,113 +0.10(+2.38%)
Jan 27, 2021 4.400 4.500 4.100 4.210 319,824 -0.29(-6.44%)
Jan 26, 2021 4.580 4.700 4.410 4.500 237,107 -0.15(-3.23%)
Jan 25, 2021 4.800 4.810 4.420 4.650 491,941 +0.03(+0.65%)
Jan 22, 2021 4.570 4.740 4.423 4.620 272,200 +0.08(+1.76%)
Jan 21, 2021 4.300 4.690 4.300 4.540 623,706 +0.27(+6.32%)
Jan 20, 2021 4.180 4.280 4.020 4.270 292,274 +0.07(+1.67%)
Jan 19, 2021 4.100 4.280 3.988 4.200 228,935 +0.18(+4.48%)
Jan 15, 2021 4.070 4.124 3.900 4.020 149,300 -0.03(-0.74%)
Jan 14, 2021 4.100 4.260 3.930 4.050 208,511 -0.02(-0.49%)
Jan 13, 2021 3.800 4.120 3.800 4.070 133,867 +0.24(+6.27%)
Jan 12, 2021 3.940 3.940 3.750 3.830 171,599 -0.15(-3.77%)
Jan 11, 2021 4.000 4.130 3.830 3.980 190,064 -0.01(-0.25%)
Jan 08, 2021 4.200 4.240 3.870 3.990 226,300 -0.21(-5.00%)
Jan 07, 2021 4.350 4.400 4.040 4.200 278,940 -0.10(-2.33%)
Jan 06, 2021 4.290 4.600 4.180 4.300 366,641 +0.12(+2.87%)
Jan 05, 2021 3.790 4.300 3.780 4.180 763,157 +0.57(+15.79%)
Jan 04, 2021 3.800 3.830 3.490 3.610 296,840 -0.20(-5.25%)
Dec 31, 2020 3.810 3.810 3.810 225,790 -0.07(-1.80%)
Dec 30, 2020 3.760 3.980 3.730 3.880 225,790 +0.13(+3.47%)
Dec 29, 2020 4.100 4.100 3.750 3.750 257,611 -0.28(-6.95%)
Dec 28, 2020 4.290 4.300 3.990 4.030 170,531 -0.11(-2.66%)
Dec 24, 2020 4.110 4.290 4.080 4.140 86,800 +0.04(+0.98%)
Dec 23, 2020 4.210 4.350 4.050 4.100 187,810 -0.11(-2.61%)
Dec 22, 2020 4.500 4.560 4.110 4.210 313,438 -0.05(-1.17%)
Dec 21, 2020 4.240 4.400 4.160 4.260 172,331 -0.08(-1.84%)
Dec 18, 2020 4.250 4.490 4.150 4.340 92,700 +0.05(+1.17%)
Dec 17, 2020 4.430 4.500 4.190 4.290 168,378 -0.14(-3.16%)
Dec 16, 2020 4.460 4.630 4.410 4.430 123,961 +0.02(+0.45%)
Dec 15, 2020 4.350 4.493 4.320 4.410 122,635 +0.07(+1.61%)
Dec 14, 2020 4.240 4.450 4.210 4.340 191,583 +0.06(+1.40%)
Dec 11, 2020 4.540 4.550 3.970 4.280 317,600 -0.22(-4.89%)
Dec 10, 2020 4.470 4.640 4.300 4.500 210,034 +0.20(+4.65%)
Dec 09, 2020 4.650 4.790 4.300 4.300 229,415 -0.20(-4.44%)
Dec 08, 2020 4.350 4.600 4.300 4.500 193,947 +0.18(+4.17%)
Dec 07, 2020 4.470 4.500 4.280 4.320 196,087 -0.15(-3.36%)
Dec 04, 2020 4.730 4.735 4.360 4.470 189,700 -0.15(-3.25%)
Dec 03, 2020 4.590 4.800 4.500 4.620 232,143 +0.09(+1.99%)
Dec 02, 2020 4.500 4.630 4.410 4.530 211,150 +0.12(+2.72%)
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.