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

Trinity Bio ADR (NQ: TRIB )

1.650 -0.010 (-0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Sep 29, 2017 5.540 5.667 5.540 5.610 24,116 +0.04(+0.72%)
Sep 28, 2017 5.620 5.720 5.570 5.570 11,771 -0.08(-1.42%)
Sep 27, 2017 5.720 5.740 5.535 5.650 34,009 -0.01(-0.26%)
Sep 26, 2017 5.480 5.739 5.480 5.665 71,270 +0.18(+3.38%)
Sep 25, 2017 5.430 5.548 5.390 5.480 30,374 -0.08(-1.44%)
Sep 22, 2017 5.400 5.570 5.400 5.560 35,414 +0.16(+2.96%)
Sep 21, 2017 5.350 5.450 5.350 5.400 22,236 +0.00(+0.00%)
Sep 20, 2017 5.340 5.483 5.310 5.400 25,379 +0.06(+1.16%)
Sep 19, 2017 5.320 5.390 5.310 5.338 9,151 -0.02(-0.41%)
Sep 18, 2017 5.390 5.600 5.360 5.360 72,183 -0.04(-0.74%)
Sep 15, 2017 5.540 5.560 5.310 5.400 22,817 -0.15(-2.70%)
Sep 14, 2017 5.540 5.590 5.490 5.550 23,768 -0.01(-0.18%)
Sep 13, 2017 5.470 5.600 5.467 5.560 13,405 +0.08(+1.46%)
Sep 12, 2017 5.360 5.530 5.350 5.480 29,202 +0.07(+1.29%)
Sep 11, 2017 5.330 5.450 5.310 5.410 19,506 +0.08(+1.50%)
Sep 08, 2017 5.300 5.350 5.211 5.330 36,624 -0.02(-0.37%)
Sep 07, 2017 5.300 5.370 5.260 5.350 29,222 +0.00(+0.00%)
Sep 06, 2017 5.400 5.610 5.310 5.350 23,292 -0.05(-0.93%)
Sep 05, 2017 5.390 5.500 5.290 5.400 57,464 +0.01(+0.19%)
Sep 01, 2017 5.370 5.570 5.350 5.390 43,414 +0.01(+0.19%)
Aug 31, 2017 5.200 5.390 5.200 5.380 41,360 +0.15(+2.87%)
Aug 30, 2017 5.200 5.340 5.158 5.230 73,281 +0.07(+1.36%)
Aug 29, 2017 5.260 5.360 5.150 5.160 101,280 -0.04(-0.77%)
Aug 28, 2017 5.370 5.479 5.200 5.200 112,749 -0.13(-2.44%)
Aug 25, 2017 5.310 5.630 5.250 5.330 41,481 +0.02(+0.38%)
Aug 24, 2017 5.410 5.580 5.250 5.310 56,847 -0.12(-2.21%)
Aug 23, 2017 5.330 5.530 5.220 5.430 56,828 +0.00(+0.00%)
Aug 22, 2017 5.410 5.570 5.350 5.430 42,481 +0.02(+0.37%)
Aug 21, 2017 5.380 5.800 5.290 5.410 74,087 -0.04(-0.73%)
Aug 18, 2017 5.230 5.560 5.190 5.450 30,483 +0.23(+4.41%)
Aug 17, 2017 5.300 5.480 5.240 5.220 38,103 -0.08(-1.51%)
Aug 16, 2017 5.260 5.670 5.240 5.300 96,624 +0.01(+0.19%)
Aug 15, 2017 5.360 5.380 5.110 5.290 51,747 -0.03(-0.56%)
Aug 14, 2017 5.480 5.500 5.270 5.320 79,205 -0.16(-2.92%)
Aug 11, 2017 5.450 5.580 5.424 5.480 28,222 +0.02(+0.37%)
Aug 10, 2017 5.500 5.580 5.445 5.460 43,935 -0.04(-0.73%)
Aug 09, 2017 5.660 5.736 5.500 5.500 27,323 -0.16(-2.83%)
Aug 08, 2017 5.740 5.800 5.650 5.660 22,363 -0.10(-1.74%)
Aug 07, 2017 5.600 5.862 5.600 5.760 86,909 +0.11(+1.95%)
Aug 04, 2017 5.750 5.840 5.600 5.650 63,901 -0.04(-0.70%)
Aug 03, 2017 5.760 5.910 5.690 5.690 8,210 -0.06(-1.04%)
Aug 02, 2017 5.930 5.930 5.620 5.750 60,328 -0.24(-4.01%)
Aug 01, 2017 6.000 6.000 5.800 5.990 44,243 -0.08(-1.32%)
Jul 31, 2017 5.850 6.070 5.748 6.070 24,982 +0.21(+3.58%)
Jul 28, 2017 5.680 5.910 5.680 5.860 45,688 +0.16(+2.81%)
Jul 27, 2017 5.920 5.950 5.700 5.700 66,234 -0.23(-3.96%)
Jul 26, 2017 6.050 6.090 5.750 5.935 41,268 -0.10(-1.58%)
Jul 25, 2017 6.100 6.100 6.020 6.030 40,522 -0.05(-0.82%)
Jul 24, 2017 6.050 6.100 5.855 6.080 48,020 +0.06(+1.00%)
Jul 21, 2017 6.100 6.100 5.910 6.020 52,235 -0.11(-1.71%)
Jul 20, 2017 6.000 6.125 5.660 6.125 55,294 +0.13(+2.25%)
Jul 19, 2017 5.890 5.990 5.760 5.990 19,614 +0.10(+1.70%)
Jul 18, 2017 5.750 5.890 5.620 5.890 26,721 +0.16(+2.79%)
Jul 17, 2017 5.770 5.900 5.700 5.730 16,971 +0.00(+0.00%)
Jul 14, 2017 5.650 5.910 5.620 5.730 40,274 +0.03(+0.53%)
Jul 13, 2017 5.910 5.910 5.600 5.700 58,366 -0.04(-0.70%)
Jul 12, 2017 5.700 5.810 5.660 5.740 59,428 +0.11(+1.95%)
Jul 11, 2017 5.670 5.690 5.500 5.630 70,143 -0.01(-0.18%)
Jul 10, 2017 5.700 5.700 5.510 5.640 38,202 -0.06(-1.05%)
Jul 07, 2017 5.600 5.713 5.585 5.700 46,120 +0.14(+2.52%)
Jul 06, 2017 5.700 5.710 5.540 5.560 39,891 -0.20(-3.47%)
Jul 05, 2017 5.860 5.980 5.660 5.760 40,387 -0.11(-1.87%)
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.