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

Trinity Bio ADR (NQ: TRIB )

1.780 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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, 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%)
Apr 02, 2018 5.140 5.270 5.130 5.200 23,669 +0.05(+0.97%)
Mar 29, 2018 5.150 5.150 5.150 0 -0.02(-0.39%)
Mar 28, 2018 5.150 5.240 5.031 5.170 46,424 +0.01(+0.19%)
Mar 27, 2018 5.200 5.270 5.107 5.160 38,338 -0.04(-0.77%)
Mar 26, 2018 5.210 5.310 5.137 5.200 75,103 +0.01(+0.19%)
Mar 23, 2018 5.510 5.690 5.190 5.190 54,485 -0.32(-5.81%)
Mar 22, 2018 5.680 5.850 5.480 5.510 63,139 -0.26(-4.51%)
Mar 21, 2018 5.890 6.000 5.730 5.770 23,659 -0.19(-3.17%)
Mar 20, 2018 6.110 6.260 5.443 5.959 59,157 -0.09(-1.50%)
Mar 19, 2018 6.070 6.290 5.770 6.050 88,463 -0.01(-0.17%)
Mar 16, 2018 5.810 6.540 5.810 6.060 70,393 +0.26(+4.48%)
Mar 15, 2018 5.750 5.960 5.734 5.800 279,559 +0.05(+0.87%)
Mar 14, 2018 5.720 5.750 5.650 5.750 30,423 +0.09(+1.59%)
Mar 13, 2018 5.670 5.703 5.650 5.660 16,978 +0.01(+0.18%)
Mar 12, 2018 5.680 5.750 5.610 5.650 37,659 -0.08(-1.40%)
Mar 09, 2018 5.720 5.740 5.490 5.730 52,252 -0.01(-0.17%)
Mar 08, 2018 5.810 5.810 5.665 5.740 20,813 +0.01(+0.17%)
Mar 07, 2018 5.750 5.809 5.600 5.730 65,339 +0.03(+0.53%)
Mar 06, 2018 5.570 5.730 5.503 5.700 20,178 +0.21(+3.83%)
Mar 05, 2018 5.440 5.699 5.310 5.490 39,508 +0.07(+1.29%)
Mar 02, 2018 5.570 5.590 5.411 5.420 49,833 -0.05(-0.91%)
Mar 01, 2018 5.460 5.600 5.440 5.470 8,205 +0.01(+0.18%)
Feb 28, 2018 5.590 5.650 5.460 5.460 11,803 -0.14(-2.50%)
Feb 27, 2018 5.560 5.640 5.450 5.600 9,529 +0.03(+0.54%)
Feb 26, 2018 5.700 5.720 5.529 5.570 14,109 -0.17(-2.96%)
Feb 23, 2018 5.620 5.740 5.595 5.740 4,997 +0.15(+2.68%)
Feb 22, 2018 5.560 5.730 5.500 5.590 36,251 +0.04(+0.72%)
Feb 21, 2018 5.470 5.640 5.470 5.550 14,924 +0.05(+0.91%)
Feb 20, 2018 5.430 5.540 5.430 5.500 26,078 +0.03(+0.46%)
Feb 16, 2018 5.475 5.475 5.475 0 -0.03(-0.45%)
Feb 15, 2018 5.540 5.575 5.460 5.500 11,264 -0.02(-0.36%)
Feb 14, 2018 5.420 5.620 5.345 5.520 10,356 +0.12(+2.22%)
Feb 13, 2018 5.570 5.570 5.400 5.400 18,364 -0.16(-2.88%)
Feb 12, 2018 5.540 5.715 5.431 5.560 36,340 +0.05(+0.91%)
Feb 09, 2018 5.420 5.610 5.350 5.510 41,431 +0.14(+2.61%)
Feb 08, 2018 5.410 5.500 5.350 5.370 26,702 -0.03(-0.56%)
Feb 07, 2018 5.520 5.590 5.400 5.400 48,833 -0.18(-3.23%)
Feb 06, 2018 5.560 5.600 5.410 5.580 28,126 -0.02(-0.36%)
Feb 05, 2018 5.420 5.750 5.400 5.600 52,626 +0.09(+1.63%)
Feb 02, 2018 5.410 5.580 5.350 5.510 26,477 +0.06(+1.10%)
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.