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 (%)
Jun 29, 2018 4.910 5.000 4.890 5.000 20,326 +0.14(+2.88%)
Jun 28, 2018 4.940 5.070 4.850 4.860 70,110 -0.05(-1.02%)
Jun 27, 2018 4.880 5.250 4.800 4.910 77,178 +0.04(+0.82%)
Jun 26, 2018 4.810 4.940 4.640 4.870 6,879 +0.07(+1.46%)
Jun 25, 2018 4.850 4.950 4.760 4.800 16,426 -0.05(-1.03%)
Jun 22, 2018 4.870 4.870 4.739 4.850 35,624 +0.03(+0.62%)
Jun 21, 2018 4.990 4.990 4.820 4.820 20,884 -0.05(-1.03%)
Jun 20, 2018 4.910 4.960 4.820 4.870 38,046 -0.04(-0.81%)
Jun 19, 2018 5.000 5.000 4.850 4.910 55,393 -0.08(-1.60%)
Jun 18, 2018 4.890 4.990 4.890 4.990 5,936 +0.10(+2.04%)
Jun 15, 2018 4.960 4.890 4.890 10,820 -0.07(-1.41%)
Jun 14, 2018 4.990 5.060 4.880 4.960 22,701 +0.01(+0.20%)
Jun 13, 2018 5.000 5.170 4.950 4.950 33,420 -0.03(-0.60%)
Jun 12, 2018 4.890 5.060 4.780 4.980 34,211 +0.13(+2.68%)
Jun 11, 2018 4.950 5.080 4.850 4.850 78,480 -0.10(-2.02%)
Jun 08, 2018 4.800 4.950 4.800 4.950 17,238 +0.18(+3.77%)
Jun 07, 2018 4.780 4.910 4.710 4.770 18,785 -0.02(-0.42%)
Jun 06, 2018 4.630 4.820 4.630 4.790 50,216 +0.18(+3.90%)
Jun 05, 2018 4.620 4.689 4.610 4.610 13,575 +0.00(+0.00%)
Jun 04, 2018 4.710 4.789 4.610 4.610 65,216 -0.13(-2.74%)
Jun 01, 2018 4.640 4.770 4.640 4.740 13,389 +0.09(+1.94%)
May 31, 2018 4.690 4.760 4.610 4.650 36,691 -0.11(-2.31%)
May 30, 2018 4.600 4.770 4.560 4.760 30,588 +0.15(+3.25%)
May 29, 2018 4.560 4.630 4.560 4.610 46,600 -0.04(-0.86%)
May 25, 2018 4.650 4.650 4.650 0 +0.19(+4.26%)
May 24, 2018 4.610 4.610 4.460 4.460 14,496 -0.05(-1.11%)
May 23, 2018 4.540 4.631 4.510 4.510 7,508 -0.13(-2.80%)
May 22, 2018 4.560 4.640 4.450 4.640 99,536 +0.07(+1.53%)
May 21, 2018 4.610 4.640 4.550 4.570 13,230 -0.03(-0.65%)
May 18, 2018 4.470 4.630 4.460 4.600 49,626 +0.12(+2.68%)
May 17, 2018 4.510 4.580 4.450 4.480 25,830 -0.02(-0.44%)
May 16, 2018 4.570 4.600 4.480 4.500 57,145 -0.05(-1.10%)
May 15, 2018 4.680 4.780 4.520 4.550 20,382 -0.13(-2.78%)
May 14, 2018 4.770 4.780 4.635 4.680 26,765 -0.12(-2.50%)
May 11, 2018 4.820 4.890 4.630 4.800 28,912 -0.02(-0.41%)
May 10, 2018 4.870 4.900 4.660 4.820 22,924 -0.06(-1.33%)
May 09, 2018 4.850 4.900 4.780 4.885 29,380 +0.08(+1.77%)
May 08, 2018 4.780 4.900 4.780 4.800 67,508 -0.01(-0.21%)
May 07, 2018 4.830 4.950 4.760 4.810 43,042 -0.03(-0.62%)
May 04, 2018 4.730 4.900 4.590 4.840 32,021 +0.15(+3.20%)
May 03, 2018 4.760 4.960 4.480 4.690 223,934 -0.23(-4.67%)
May 02, 2018 4.670 4.980 4.600 4.920 32,187 +0.27(+5.81%)
May 01, 2018 4.650 4.740 4.490 4.650 38,819 +0.04(+0.87%)
Apr 30, 2018 4.500 4.750 4.480 4.610 23,919 +0.13(+2.90%)
Apr 27, 2018 4.600 4.600 4.470 4.480 57,064 -0.04(-0.88%)
Apr 26, 2018 4.810 4.810 4.520 4.520 42,967 -0.23(-4.84%)
Apr 25, 2018 4.850 4.870 4.640 4.750 32,458 -0.06(-1.25%)
Apr 24, 2018 4.870 4.915 4.800 4.810 13,458 -0.06(-1.23%)
Apr 23, 2018 4.980 4.980 4.800 4.870 23,961 -0.13(-2.60%)
Apr 20, 2018 4.880 5.000 4.820 5.000 14,172 +0.11(+2.25%)
Apr 19, 2018 4.880 4.990 4.810 4.890 25,797 -0.03(-0.61%)
Apr 18, 2018 5.010 5.010 4.920 4.920 26,031 -0.05(-1.01%)
Apr 17, 2018 5.000 5.050 4.960 4.970 23,041 -0.02(-0.40%)
Apr 16, 2018 4.970 5.010 4.970 4.990 31,771 +0.00(+0.00%)
Apr 13, 2018 4.993 5.000 4.950 4.990 13,647 -0.01(-0.20%)
Apr 12, 2018 4.990 5.000 4.960 5.000 10,804 +0.01(+0.20%)
Apr 11, 2018 4.986 5.000 4.960 4.990 9,256 -0.01(-0.20%)
Apr 10, 2018 5.000 5.000 4.980 5.000 22,176 +0.00(+0.00%)
Apr 09, 2018 5.120 5.150 4.900 5.000 24,180 -0.08(-1.57%)
Apr 06, 2018 4.890 5.250 4.890 5.080 27,710 +0.12(+2.42%)
Apr 05, 2018 4.869 5.000 4.867 4.960 16,133 -0.01(-0.20%)
Apr 04, 2018 4.983 5.170 4.940 4.970 10,715 -0.08(-1.58%)
Apr 03, 2018 5.200 5.220 4.970 5.050 28,681 -0.15(-2.88%)
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.