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

Trinity Bio ADR (NQ: TRIB )

1.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 5.930 6.190 5.760 5.960 137,499 -0.01(-0.17%)
Mar 30, 2017 5.940 6.040 5.710 5.970 58,970 +0.08(+1.36%)
Mar 29, 2017 5.600 5.930 5.457 5.890 45,751 +0.29(+5.18%)
Mar 28, 2017 5.530 5.750 5.520 5.600 19,854 +0.07(+1.27%)
Mar 27, 2017 5.390 5.650 5.390 5.530 43,188 +0.06(+1.10%)
Mar 24, 2017 5.490 5.590 5.320 5.470 27,549 -0.01(-0.18%)
Mar 23, 2017 5.490 5.610 5.450 5.480 39,501 +0.00(+0.00%)
Mar 22, 2017 5.610 5.630 5.430 5.480 75,610 -0.14(-2.49%)
Mar 21, 2017 5.570 5.630 5.490 5.620 138,562 +0.05(+0.90%)
Mar 20, 2017 5.450 5.580 5.355 5.570 106,735 +0.09(+1.64%)
Mar 17, 2017 5.570 5.600 5.420 5.480 108,763 -0.07(-1.26%)
Mar 16, 2017 5.450 5.600 5.440 5.550 102,089 +0.12(+2.21%)
Mar 15, 2017 5.370 5.550 5.310 5.430 115,801 +0.12(+2.26%)
Mar 14, 2017 5.960 5.970 5.200 5.310 83,287 -0.46(-7.97%)
Mar 13, 2017 5.650 5.870 5.610 5.770 60,787 +0.09(+1.58%)
Mar 10, 2017 5.680 5.730 5.600 5.680 37,299 +0.02(+0.35%)
Mar 09, 2017 5.670 5.750 5.547 5.660 20,982 +0.02(+0.35%)
Mar 08, 2017 5.750 5.850 5.590 5.640 71,366 -0.15(-2.59%)
Mar 07, 2017 5.970 6.010 5.750 5.790 72,607 -0.23(-3.82%)
Mar 06, 2017 6.050 6.160 5.950 6.020 109,800 -0.06(-0.99%)
Mar 03, 2017 6.280 6.290 6.050 6.080 48,937 -0.10(-1.62%)
Mar 02, 2017 6.150 6.330 6.130 6.180 40,135 -0.01(-0.16%)
Mar 01, 2017 6.190 6.300 6.128 6.190 58,113 +0.02(+0.32%)
Feb 28, 2017 6.300 6.300 6.110 6.170 51,668 -0.11(-1.75%)
Feb 27, 2017 6.290 6.350 6.230 6.280 12,805 -0.04(-0.63%)
Feb 24, 2017 6.200 6.380 6.130 6.320 62,024 +0.09(+1.44%)
Feb 23, 2017 6.210 6.300 6.110 6.230 106,589 +0.00(+0.00%)
Feb 22, 2017 6.210 6.390 6.070 6.230 68,912 +0.02(+0.32%)
Feb 21, 2017 6.220 6.340 6.150 6.210 35,994 -0.03(-0.48%)
Feb 17, 2017 6.240 6.240 6.240 0 +0.00(+0.00%)
Feb 16, 2017 6.310 6.340 6.160 6.240 27,611 -0.09(-1.42%)
Feb 15, 2017 6.180 6.450 6.150 6.330 27,004 +0.16(+2.59%)
Feb 14, 2017 6.200 6.240 6.150 6.170 33,601 -0.06(-0.96%)
Feb 13, 2017 6.320 6.390 6.158 6.230 97,919 -0.05(-0.80%)
Feb 10, 2017 6.290 6.670 6.240 6.280 105,590 -0.01(-0.16%)
Feb 09, 2017 6.240 6.450 6.020 6.290 69,928 -0.01(-0.16%)
Feb 08, 2017 6.280 6.420 6.280 6.300 53,057 -0.03(-0.47%)
Feb 07, 2017 6.610 6.670 6.250 6.330 81,498 -0.29(-4.38%)
Feb 06, 2017 6.610 6.770 6.570 6.620 77,808 +0.01(+0.15%)
Feb 03, 2017 6.580 6.780 6.520 6.610 47,281 +0.05(+0.76%)
Feb 02, 2017 6.560 6.630 6.507 6.560 41,852 -0.02(-0.30%)
Feb 01, 2017 6.660 6.864 6.550 6.580 37,602 -0.10(-1.50%)
Jan 31, 2017 6.560 6.700 6.407 6.680 84,722 +0.10(+1.52%)
Jan 30, 2017 6.520 6.630 6.280 6.580 134,311 +0.03(+0.46%)
Jan 27, 2017 6.590 6.605 6.450 6.550 82,061 -0.08(-1.21%)
Jan 26, 2017 6.770 6.870 6.576 6.630 45,257 -0.17(-2.50%)
Jan 25, 2017 6.620 6.860 6.550 6.800 130,227 +0.20(+3.03%)
Jan 24, 2017 6.710 6.750 6.570 6.600 80,371 -0.10(-1.49%)
Jan 23, 2017 6.840 6.840 6.650 6.700 89,484 -0.17(-2.47%)
Jan 20, 2017 6.900 6.980 6.850 6.870 56,897 -0.04(-0.58%)
Jan 19, 2017 6.810 6.970 6.760 6.910 112,578 +0.09(+1.32%)
Jan 18, 2017 6.960 7.050 6.770 6.820 90,947 -0.16(-2.29%)
Jan 17, 2017 6.980 7.050 6.940 6.980 48,486 -0.06(-0.85%)
Jan 13, 2017 7.040 7.040 7.040 0 +0.19(+2.77%)
Jan 12, 2017 6.880 6.940 6.780 6.850 90,641 -0.04(-0.58%)
Jan 11, 2017 6.860 6.953 6.800 6.890 144,674 +0.01(+0.15%)
Jan 10, 2017 6.760 6.980 6.760 6.880 78,878 +0.10(+1.47%)
Jan 09, 2017 6.830 6.920 6.710 6.780 73,307 -0.08(-1.17%)
Jan 06, 2017 6.880 6.950 6.760 6.860 82,458 -0.01(-0.15%)
Jan 05, 2017 6.950 7.050 6.870 6.870 90,294 -0.06(-0.87%)
Jan 04, 2017 6.960 6.990 6.850 6.930 100,201 -0.03(-0.43%)
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.