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

Trinity Bio ADR (NQ: TRIB )

1.700 +0.050 (+3.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 31, 2018 4.670 4.730 4.570 4.680 40,500 +0.03(+0.65%)
Jul 30, 2018 4.520 4.700 4.520 4.650 33,515 +0.00(+0.00%)
Jul 27, 2018 4.750 4.750 4.560 4.650 207,900 -0.09(-1.90%)
Jul 26, 2018 4.890 4.610 4.740 60,996 -0.11(-2.27%)
Jul 25, 2018 4.860 4.870 4.730 4.850 47,392 -0.02(-0.41%)
Jul 24, 2018 4.900 5.200 4.670 4.870 94,294 +0.17(+3.62%)
Jul 23, 2018 4.950 4.950 4.690 4.700 35,439 -0.28(-5.62%)
Jul 20, 2018 4.880 5.070 4.870 4.980 37,268 +0.02(+0.40%)
Jul 19, 2018 5.080 5.080 4.850 4.960 11,659 -0.04(-0.80%)
Jul 18, 2018 4.910 5.080 4.890 5.000 17,269 +0.04(+0.81%)
Jul 17, 2018 4.980 5.070 4.880 4.960 12,153 -0.12(-2.36%)
Jul 16, 2018 4.890 5.090 4.850 5.080 8,718 +0.23(+4.74%)
Jul 13, 2018 4.990 5.151 4.850 4.850 42,031 -0.15(-3.00%)
Jul 12, 2018 4.890 5.070 4.870 5.000 10,583 +0.16(+3.31%)
Jul 11, 2018 4.825 4.960 4.825 4.840 17,615 -0.03(-0.62%)
Jul 10, 2018 4.980 4.990 4.760 4.870 42,425 -0.11(-2.21%)
Jul 09, 2018 4.960 5.000 4.850 4.980 62,700 +0.06(+1.22%)
Jul 06, 2018 4.950 5.000 4.905 4.920 16,839 -0.07(-1.40%)
Jul 05, 2018 5.200 5.200 4.830 4.990 17,019 -0.08(-1.58%)
Jul 03, 2018 5.070 5.070 5.070 0 +0.17(+3.47%)
Jul 02, 2018 4.950 5.090 4.900 4.900 20,351 -0.10(-2.00%)
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%)
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.