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

Trinity Bio ADR (NQ: TRIB )

1.880 +0.040 (+2.17%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 18, 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 (%)
Apr 30, 2021 3.400 3.630 3.400 3.440 82,100 +0.01(+0.29%)
Apr 29, 2021 3.620 3.620 3.400 3.430 87,999 -0.12(-3.38%)
Apr 28, 2021 3.490 3.590 3.480 3.550 72,719 +0.02(+0.57%)
Apr 27, 2021 3.570 3.640 3.530 3.530 54,591 -0.06(-1.67%)
Apr 26, 2021 3.630 3.664 3.500 3.590 109,895 +0.00(+0.00%)
Apr 23, 2021 3.610 3.670 3.460 3.590 231,100 -0.03(-0.83%)
Apr 22, 2021 3.550 3.622 3.470 3.620 76,203 +0.05(+1.40%)
Apr 21, 2021 3.370 3.690 3.370 3.570 105,863 +0.15(+4.39%)
Apr 20, 2021 3.350 3.451 3.260 3.420 349,486 +0.09(+2.70%)
Apr 19, 2021 3.570 3.590 3.330 3.330 243,196 -0.27(-7.50%)
Apr 16, 2021 3.830 3.830 3.520 3.600 352,400 -0.28(-7.22%)
Apr 15, 2021 3.860 4.010 3.770 3.880 106,386 +0.00(+0.00%)
Apr 14, 2021 3.740 3.970 3.665 3.880 164,440 +0.14(+3.74%)
Apr 13, 2021 3.860 3.870 3.650 3.740 209,753 -0.02(-0.53%)
Apr 12, 2021 3.750 3.870 3.620 3.760 197,278 +0.01(+0.27%)
Apr 09, 2021 3.800 3.840 3.610 3.750 293,300 -0.08(-2.09%)
Apr 08, 2021 3.750 3.850 3.560 3.830 212,592 +0.20(+5.51%)
Apr 07, 2021 3.930 3.970 3.560 3.630 295,779 -0.29(-7.40%)
Apr 06, 2021 4.200 4.410 3.880 3.920 363,791 -0.26(-6.22%)
Apr 05, 2021 3.750 4.370 3.510 4.180 578,143 +0.47(+12.67%)
Apr 01, 2021 3.780 3.950 3.570 3.710 292,000 -0.05(-1.33%)
Mar 31, 2021 3.950 4.070 3.700 3.760 279,893 -0.19(-4.81%)
Mar 30, 2021 4.200 4.244 3.660 3.950 618,280 -0.12(-2.95%)
Mar 29, 2021 3.330 4.390 3.290 4.070 1,501,386 +0.81(+24.85%)
Mar 26, 2021 3.760 3.830 3.120 3.260 869,600 -0.46(-12.37%)
Mar 25, 2021 4.160 4.580 3.620 3.720 579,898 -0.43(-10.36%)
Mar 24, 2021 4.400 4.400 4.040 4.150 401,773 -0.16(-3.71%)
Mar 23, 2021 4.650 4.650 4.250 4.310 194,168 -0.27(-5.90%)
Mar 22, 2021 4.702 4.702 4.460 4.580 210,459 -0.12(-2.55%)
Mar 19, 2021 4.350 4.790 4.300 4.700 268,500 +0.30(+6.82%)
Mar 18, 2021 4.450 4.640 4.310 4.400 337,746 -0.18(-3.93%)
Mar 17, 2021 4.350 4.610 4.150 4.580 343,689 +0.15(+3.39%)
Mar 16, 2021 4.610 4.730 4.430 4.430 516,648 -0.22(-4.73%)
Mar 15, 2021 4.590 4.790 4.520 4.650 130,061 +0.04(+0.87%)
Mar 12, 2021 4.460 4.670 4.350 4.610 170,900 +0.12(+2.67%)
Mar 11, 2021 4.390 4.510 4.280 4.490 124,034 +0.17(+3.94%)
Mar 10, 2021 4.640 4.690 4.250 4.320 132,264 -0.21(-4.64%)
Mar 09, 2021 4.090 4.880 4.090 4.530 230,050 +0.51(+12.69%)
Mar 08, 2021 4.360 4.360 3.950 4.020 244,970 -0.14(-3.37%)
Mar 05, 2021 4.630 4.780 3.830 4.160 439,500 -0.31(-6.94%)
Mar 04, 2021 5.130 5.350 4.341 4.470 634,604 -0.94(-17.38%)
Mar 03, 2021 5.500 5.740 5.300 5.410 207,543 -0.10(-1.81%)
Mar 02, 2021 5.810 6.100 5.420 5.510 423,923 -0.26(-4.51%)
Mar 01, 2021 5.490 5.860 5.400 5.770 383,802 +0.41(+7.65%)
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%)
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.