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: 11:36 AM EDT, Apr 25, 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 (%)
Jul 30, 2021 2.070 2.590 2.030 2.190 1,110,497 +0.20(+10.05%)
Jul 29, 2021 2.100 2.115 1.981 1.990 107,892 -0.09(-4.33%)
Jul 28, 2021 1.980 2.100 1.940 2.080 223,522 +0.11(+5.58%)
Jul 27, 2021 1.990 2.060 1.910 1.970 156,621 -0.05(-2.48%)
Jul 26, 2021 1.980 2.030 1.940 2.020 183,696 +0.02(+1.00%)
Jul 23, 2021 2.090 2.090 1.900 2.000 246,884 -0.05(-2.44%)
Jul 22, 2021 2.040 2.080 1.870 2.050 427,837 +0.10(+5.13%)
Jul 21, 2021 1.840 2.040 1.750 1.950 719,466 +0.13(+7.14%)
Jul 20, 2021 2.150 2.190 1.750 1.820 1,442,251 -0.26(-12.50%)
Jul 19, 2021 2.120 2.160 2.045 2.080 192,757 -0.11(-5.02%)
Jul 16, 2021 2.210 2.348 2.110 2.190 369,109 +0.14(+6.83%)
Jul 15, 2021 2.170 2.250 2.010 2.050 212,385 -0.17(-7.66%)
Jul 14, 2021 2.260 2.320 2.170 2.220 114,930 -0.04(-1.77%)
Jul 13, 2021 2.330 2.390 2.250 2.260 111,023 -0.09(-3.83%)
Jul 12, 2021 2.410 2.445 2.330 2.350 97,453 -0.14(-5.62%)
Jul 09, 2021 2.410 2.500 2.390 2.490 66,256 +0.09(+3.75%)
Jul 08, 2021 2.400 2.550 2.210 2.400 215,521 -0.16(-6.25%)
Jul 07, 2021 2.810 2.860 2.560 2.560 133,155 -0.28(-9.86%)
Jul 06, 2021 2.810 2.890 2.760 2.840 44,028 +0.03(+1.07%)
Jul 02, 2021 2.920 2.940 2.810 2.810 34,764 -0.13(-4.42%)
Jul 01, 2021 2.980 2.980 2.890 2.940 40,793 +0.00(+0.00%)
Jun 30, 2021 2.940 2.990 2.860 2.940 62,324 -0.04(-1.34%)
Jun 29, 2021 2.890 3.030 2.880 2.980 57,280 +0.12(+4.20%)
Jun 28, 2021 2.870 2.930 2.819 2.860 86,901 -0.01(-0.35%)
Jun 25, 2021 2.880 2.960 2.860 2.870 50,948 -0.01(-0.35%)
Jun 24, 2021 2.870 2.940 2.840 2.880 61,732 +0.01(+0.35%)
Jun 23, 2021 2.750 2.880 2.750 2.870 91,961 +0.10(+3.61%)
Jun 22, 2021 2.910 2.920 2.670 2.770 284,312 -0.17(-5.78%)
Jun 21, 2021 2.990 3.050 2.900 2.940 95,636 -0.05(-1.67%)
Jun 18, 2021 3.090 3.090 2.935 2.990 132,287 -0.11(-3.55%)
Jun 17, 2021 3.010 3.134 3.010 3.100 48,525 +0.07(+2.31%)
Jun 16, 2021 3.070 3.150 2.970 3.030 205,012 -0.09(-2.88%)
Jun 15, 2021 3.170 3.280 2.970 3.120 256,894 -0.08(-2.50%)
Jun 14, 2021 3.310 3.342 3.130 3.200 142,123 -0.03(-0.93%)
Jun 11, 2021 3.280 3.354 3.210 3.230 64,006 -0.07(-2.12%)
Jun 10, 2021 3.480 3.480 3.238 3.300 36,187 +0.04(+1.23%)
Jun 09, 2021 3.220 3.330 3.220 3.260 72,115 +0.04(+1.24%)
Jun 08, 2021 3.300 3.390 3.220 3.220 87,153 -0.07(-2.13%)
Jun 07, 2021 3.280 3.430 3.280 3.290 150,422 -0.06(-1.79%)
Jun 04, 2021 3.280 3.430 3.270 3.350 109,890 +0.08(+2.45%)
Jun 03, 2021 3.360 3.410 3.250 3.270 147,910 -0.05(-1.51%)
Jun 02, 2021 3.290 3.420 3.290 3.320 59,992 -0.01(-0.30%)
Jun 01, 2021 3.130 3.400 3.130 3.330 174,831 +0.20(+6.39%)
May 28, 2021 3.200 3.230 3.082 3.130 174,738 -0.06(-1.88%)
May 27, 2021 3.100 3.220 3.050 3.190 237,472 +0.09(+2.90%)
May 26, 2021 3.300 3.350 3.078 3.100 285,174 -0.12(-3.73%)
May 25, 2021 3.570 3.660 3.220 3.220 387,235 -0.48(-12.97%)
May 24, 2021 3.480 3.740 3.404 3.700 406,254 +0.27(+7.87%)
May 21, 2021 3.290 3.490 3.250 3.430 95,301 +0.15(+4.57%)
May 20, 2021 3.220 3.340 3.190 3.280 294,320 +0.06(+1.86%)
May 19, 2021 3.150 3.300 3.120 3.220 197,545 -0.02(-0.62%)
May 18, 2021 3.230 3.400 3.190 3.240 157,814 +0.01(+0.31%)
May 17, 2021 3.360 3.440 3.170 3.230 137,015 -0.17(-5.00%)
May 14, 2021 3.310 3.450 3.120 3.400 290,085 +0.04(+1.19%)
May 13, 2021 2.950 3.980 2.950 3.360 4,645,489 +0.41(+13.90%)
May 12, 2021 3.050 3.140 2.930 2.950 148,368 -0.10(-3.28%)
May 11, 2021 3.060 3.140 3.020 3.050 91,814 -0.03(-0.97%)
May 10, 2021 3.000 3.160 3.000 3.080 104,101 +0.09(+3.01%)
May 07, 2021 3.120 3.220 2.980 2.990 179,139 -0.13(-4.17%)
May 06, 2021 3.220 3.280 3.120 3.120 134,734 -0.17(-5.17%)
May 05, 2021 3.390 3.390 3.240 3.290 104,934 -0.03(-0.90%)
May 04, 2021 3.300 3.360 3.200 3.320 104,233 +0.07(+2.15%)
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.