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

Trinity Bio ADR (NQ: TRIB )

1.672 -0.058 (-3.34%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 7, 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 (%)
Nov 30, 2018 2.900 3.030 2.850 2.940 110,900 +0.02(+0.68%)
Nov 29, 2018 2.900 3.200 2.870 2.920 66,324 +0.03(+1.04%)
Nov 28, 2018 3.030 3.070 2.861 2.890 310,183 -0.16(-5.25%)
Nov 27, 2018 2.990 3.100 2.990 3.050 93,525 +0.14(+4.81%)
Nov 26, 2018 2.910 3.010 2.850 2.910 328,353 +0.00(+0.00%)
Nov 23, 2018 2.890 2.950 2.890 2.910 8,500 -0.07(-2.35%)
Nov 21, 2018 2.980 2.980 2.980 0 +0.05(+1.71%)
Nov 20, 2018 2.840 3.010 2.840 2.930 65,112 +0.10(+3.53%)
Nov 19, 2018 3.190 3.340 2.830 2.830 80,461 -0.33(-10.44%)
Nov 16, 2018 3.210 3.390 3.040 3.160 29,700 -0.01(-0.32%)
Nov 15, 2018 3.230 3.350 3.150 3.170 40,237 -0.06(-1.86%)
Nov 14, 2018 3.650 3.690 3.150 3.230 64,391 -0.43(-11.75%)
Nov 13, 2018 3.290 3.990 3.290 3.660 103,778 +0.41(+12.62%)
Nov 12, 2018 3.200 3.480 3.140 3.250 78,681 +0.01(+0.31%)
Nov 09, 2018 3.185 3.255 2.960 3.240 77,900 +0.11(+3.51%)
Nov 08, 2018 3.160 3.300 2.950 3.130 18,754 -0.02(-0.63%)
Nov 07, 2018 3.100 3.350 3.001 3.150 55,493 +0.08(+2.61%)
Nov 06, 2018 2.940 3.100 2.940 3.070 32,001 +0.13(+4.42%)
Nov 05, 2018 2.970 3.080 2.900 2.940 32,994 -0.07(-2.33%)
Nov 02, 2018 2.980 3.070 2.930 3.010 7,200 +0.01(+0.33%)
Nov 01, 2018 3.060 3.090 2.930 3.000 7,254 +0.03(+1.01%)
Oct 31, 2018 2.940 3.010 2.850 2.970 62,154 +0.06(+2.06%)
Oct 30, 2018 2.960 3.090 2.810 2.910 112,332 -0.05(-1.69%)
Oct 29, 2018 3.030 3.370 2.925 2.960 265,420 -0.05(-1.66%)
Oct 26, 2018 2.900 3.060 2.840 3.010 213,300 +0.15(+5.24%)
Oct 25, 2018 2.910 3.050 2.775 2.860 607,662 -0.09(-3.05%)
Oct 24, 2018 3.140 3.200 2.850 2.950 129,098 -0.21(-6.65%)
Oct 23, 2018 2.700 3.383 2.700 3.160 26,731 +0.25(+8.59%)
Oct 22, 2018 3.400 3.590 2.910 2.910 41,906 -0.50(-14.66%)
Oct 19, 2018 3.510 3.685 3.400 3.410 333,300 -0.12(-3.40%)
Oct 18, 2018 3.600 3.750 3.360 3.530 104,430 -0.10(-2.75%)
Oct 17, 2018 3.590 3.800 3.560 3.630 7,872 +0.03(+0.83%)
Oct 16, 2018 3.640 3.880 3.560 3.600 15,316 -0.05(-1.37%)
Oct 15, 2018 3.960 3.960 3.570 3.650 80,092 -0.36(-8.98%)
Oct 12, 2018 3.900 4.010 3.710 4.010 68,200 +0.07(+1.78%)
Oct 11, 2018 4.000 4.030 3.835 3.940 8,629 +0.13(+3.41%)
Oct 10, 2018 3.900 4.010 3.800 3.810 114,049 -0.09(-2.31%)
Oct 09, 2018 3.930 3.980 3.801 3.900 58,170 -0.03(-0.76%)
Oct 08, 2018 4.100 4.100 3.930 3.930 31,439 -0.19(-4.61%)
Oct 05, 2018 4.120 4.200 4.000 4.120 26,300 -0.08(-1.90%)
Oct 04, 2018 4.200 4.240 3.950 4.200 4,288 -0.06(-1.41%)
Oct 03, 2018 4.150 4.260 4.030 4.260 4,075 +0.11(+2.65%)
Oct 02, 2018 4.150 4.160 4.000 4.150 6,788 -0.01(-0.24%)
Oct 01, 2018 3.990 4.170 3.930 4.160 34,203 +0.16(+4.00%)
Sep 28, 2018 4.000 4.090 3.950 4.000 19,300 +0.02(+0.50%)
Sep 27, 2018 3.950 4.100 3.908 3.980 21,070 +0.02(+0.51%)
Sep 26, 2018 3.880 4.100 3.880 3.960 18,410 +0.06(+1.54%)
Sep 25, 2018 4.110 4.190 3.880 3.900 180,530 -0.11(-2.74%)
Sep 24, 2018 3.950 4.179 3.790 4.010 155,242 +0.09(+2.30%)
Sep 21, 2018 4.050 4.170 3.900 3.920 40,600 -0.21(-5.08%)
Sep 20, 2018 3.820 4.130 3.780 4.130 190,131 +0.27(+6.99%)
Sep 19, 2018 3.880 4.040 3.850 3.860 60,086 +0.00(+0.00%)
Sep 18, 2018 4.050 4.132 3.850 3.860 26,225 -0.17(-4.22%)
Sep 17, 2018 4.030 4.310 3.820 4.030 198,505 +0.03(+0.75%)
Sep 14, 2018 3.980 4.370 3.885 4.000 190,600 +0.03(+0.76%)
Sep 13, 2018 3.970 4.000 3.962 3.970 7,693 -0.01(-0.25%)
Sep 12, 2018 3.800 4.050 3.800 3.980 214,325 +0.19(+5.01%)
Sep 11, 2018 3.830 3.880 3.760 3.790 77,326 -0.07(-1.81%)
Sep 10, 2018 3.850 3.900 3.770 3.860 100,605 +0.10(+2.66%)
Sep 07, 2018 3.830 3.890 3.760 3.760 11,400 -0.04(-1.05%)
Sep 06, 2018 3.800 3.955 3.760 3.800 88,094 -0.01(-0.26%)
Sep 05, 2018 3.850 3.890 3.780 3.810 43,485 -0.08(-2.06%)
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.