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

Trinity Bio ADR (NQ: TRIB )

1.580 +0.010 (+0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Dec 29, 2017 5.100 5.100 5.100 0 +0.08(+1.59%)
Dec 28, 2017 5.060 5.340 5.000 5.020 51,352 -0.04(-0.79%)
Dec 27, 2017 5.210 5.290 4.910 5.060 213,168 -0.15(-2.88%)
Dec 26, 2017 5.600 5.600 5.160 5.210 63,344 -0.39(-6.96%)
Dec 22, 2017 5.580 5.650 5.330 5.600 23,578 +0.02(+0.36%)
Dec 21, 2017 5.710 5.750 5.560 5.580 18,444 -0.14(-2.45%)
Dec 20, 2017 5.740 5.850 5.621 5.720 37,080 -0.02(-0.35%)
Dec 19, 2017 5.780 5.850 5.643 5.740 32,782 -0.03(-0.52%)
Dec 18, 2017 5.640 5.930 5.640 5.770 46,073 +0.14(+2.49%)
Dec 15, 2017 5.730 5.870 5.541 5.630 42,094 -0.05(-0.88%)
Dec 14, 2017 5.590 5.810 5.530 5.680 57,184 +0.04(+0.71%)
Dec 13, 2017 5.660 5.890 5.600 5.640 86,327 +0.00(+0.00%)
Dec 12, 2017 5.590 5.750 5.500 5.640 107,989 +0.15(+2.73%)
Dec 11, 2017 4.860 5.650 4.860 5.490 521,779 +0.62(+12.73%)
Dec 08, 2017 4.930 5.030 4.860 4.870 40,352 -0.08(-1.62%)
Dec 07, 2017 4.810 5.114 4.785 4.950 54,390 +0.07(+1.43%)
Dec 06, 2017 4.710 5.050 4.710 4.880 54,341 +0.12(+2.52%)
Dec 05, 2017 4.710 4.790 4.615 4.760 202,207 +0.02(+0.42%)
Dec 04, 2017 4.900 4.900 4.590 4.740 117,769 -0.16(-3.27%)
Dec 01, 2017 4.860 4.990 4.851 4.900 101,128 +0.00(+0.00%)
Nov 30, 2017 4.940 4.990 4.780 4.900 68,866 -0.04(-0.81%)
Nov 29, 2017 5.000 5.030 4.900 4.940 44,538 -0.02(-0.40%)
Nov 28, 2017 5.000 5.000 4.910 4.960 67,065 -0.03(-0.60%)
Nov 27, 2017 5.110 5.180 4.890 4.990 86,499 -0.09(-1.77%)
Nov 24, 2017 5.280 5.280 5.080 5.080 17,130 -0.20(-3.79%)
Nov 22, 2017 5.100 5.300 5.100 5.280 30,176 +0.18(+3.53%)
Nov 21, 2017 5.190 5.220 5.090 5.100 39,367 -0.08(-1.54%)
Nov 20, 2017 5.080 5.215 5.071 5.180 16,557 +0.06(+1.17%)
Nov 17, 2017 5.120 5.210 5.010 5.120 42,553 +0.05(+0.99%)
Nov 16, 2017 5.000 5.110 5.000 5.070 17,819 +0.05(+1.00%)
Nov 15, 2017 4.930 5.080 4.730 5.020 69,744 +0.08(+1.62%)
Nov 14, 2017 4.770 5.060 4.750 4.940 35,424 +0.12(+2.49%)
Nov 13, 2017 5.000 5.090 4.760 4.820 92,999 -0.16(-3.21%)
Nov 10, 2017 5.030 5.050 4.980 4.980 29,586 -0.08(-1.58%)
Nov 09, 2017 4.990 5.090 4.990 5.060 67,177 +0.04(+0.80%)
Nov 08, 2017 5.100 5.160 4.970 5.020 57,160 -0.17(-3.28%)
Nov 07, 2017 5.130 5.200 5.000 5.190 113,226 +0.05(+0.97%)
Nov 06, 2017 5.160 5.160 5.010 5.140 33,241 -0.02(-0.29%)
Nov 03, 2017 5.060 5.210 5.015 5.155 111,839 +0.12(+2.49%)
Nov 02, 2017 5.160 5.210 4.960 5.030 86,016 -0.14(-2.71%)
Nov 01, 2017 5.050 5.400 4.980 5.170 130,506 +0.13(+2.58%)
Oct 31, 2017 4.832 5.110 4.800 5.040 109,461 +0.26(+5.44%)
Oct 30, 2017 4.780 4.900 4.630 4.780 106,043 +0.16(+3.46%)
Oct 27, 2017 4.840 4.910 4.620 4.620 68,224 -0.18(-3.75%)
Oct 26, 2017 4.300 4.920 4.219 4.800 146,818 +0.30(+6.67%)
Oct 25, 2017 4.740 4.781 4.441 4.500 88,189 -0.28(-5.86%)
Oct 24, 2017 4.850 4.900 4.740 4.780 47,538 -0.02(-0.42%)
Oct 23, 2017 5.150 5.150 4.790 4.800 72,341 -0.31(-6.07%)
Oct 20, 2017 5.130 5.190 5.100 5.110 28,520 -0.01(-0.20%)
Oct 19, 2017 5.220 5.270 5.105 5.120 15,562 -0.12(-2.29%)
Oct 18, 2017 5.250 5.280 5.200 5.240 11,741 -0.01(-0.19%)
Oct 17, 2017 5.260 5.290 5.185 5.250 20,489 -0.01(-0.28%)
Oct 16, 2017 5.240 5.300 5.210 5.265 9,220 +0.00(+0.10%)
Oct 13, 2017 5.240 5.361 5.150 5.260 30,952 -0.03(-0.57%)
Oct 12, 2017 5.450 5.460 5.160 5.290 37,251 +0.03(+0.57%)
Oct 11, 2017 5.280 5.400 5.200 5.260 13,994 -0.05(-0.94%)
Oct 10, 2017 5.210 5.410 5.210 5.310 17,221 +0.16(+3.11%)
Oct 09, 2017 5.350 5.410 5.089 5.150 73,089 -0.20(-3.74%)
Oct 06, 2017 5.380 5.540 5.350 5.350 10,963 -0.06(-1.11%)
Oct 05, 2017 5.420 5.530 5.350 5.410 37,126 -0.04(-0.73%)
Oct 04, 2017 5.540 5.580 5.420 5.450 20,023 -0.07(-1.27%)
Oct 03, 2017 5.400 5.580 5.400 5.520 18,924 +0.10(+1.85%)
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.