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

Trinity Bio ADR (NQ: TRIB )

1.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 2.200 2.310 2.060 2.180 1,271,404 -0.27(-11.02%)
Jun 29, 2020 2.290 2.470 2.200 2.450 791,489 +0.24(+10.86%)
Jun 26, 2020 2.560 2.560 1.830 2.210 2,035,900 -0.25(-10.16%)
Jun 25, 2020 2.460 2.600 2.410 2.460 783,208 -0.04(-1.60%)
Jun 24, 2020 2.570 2.570 2.340 2.500 1,054,606 -0.05(-1.96%)
Jun 23, 2020 2.500 2.590 2.290 2.550 1,363,163 +0.14(+5.81%)
Jun 22, 2020 2.020 2.440 2.020 2.410 2,014,039 +0.36(+17.56%)
Jun 19, 2020 2.100 2.130 2.000 2.050 495,900 -0.05(-2.38%)
Jun 18, 2020 2.090 2.150 1.960 2.100 984,812 +0.11(+5.53%)
Jun 17, 2020 2.010 2.140 1.920 1.990 594,159 -0.03(-1.49%)
Jun 16, 2020 2.150 2.220 1.970 2.020 1,014,256 -0.09(-4.27%)
Jun 15, 2020 2.040 2.250 1.990 2.110 1,395,728 +0.16(+8.21%)
Jun 12, 2020 1.780 1.994 1.740 1.950 891,000 +0.24(+14.04%)
Jun 11, 2020 1.750 1.840 1.630 1.710 576,232 -0.13(-7.07%)
Jun 10, 2020 1.860 1.950 1.650 1.840 953,787 +0.02(+1.10%)
Jun 09, 2020 1.700 2.200 1.600 1.820 3,692,614 +0.19(+11.66%)
Jun 08, 2020 1.440 1.700 1.420 1.630 1,662,456 +0.26(+18.98%)
Jun 05, 2020 1.330 1.390 1.320 1.370 510,500 +0.04(+3.01%)
Jun 04, 2020 1.300 1.390 1.250 1.330 638,642 +0.03(+2.31%)
Jun 03, 2020 1.340 1.380 1.290 1.300 493,988 -0.07(-5.11%)
Jun 02, 2020 1.470 1.470 1.280 1.370 700,133 -0.05(-3.52%)
Jun 01, 2020 1.300 1.450 1.260 1.420 1,385,390 +0.16(+12.70%)
May 29, 2020 1.300 1.300 1.210 1.260 868,900 -0.01(-0.79%)
May 28, 2020 1.240 1.320 1.210 1.270 1,321,419 -0.02(-1.55%)
May 27, 2020 1.560 1.560 1.210 1.290 3,643,048 -0.34(-20.86%)
May 26, 2020 1.640 1.740 1.530 1.630 1,736,014 +0.12(+7.95%)
May 22, 2020 1.480 1.650 1.420 1.510 1,952,900 +0.06(+4.14%)
May 21, 2020 1.500 1.500 1.400 1.450 256,335 +0.00(+0.00%)
May 20, 2020 1.430 1.530 1.400 1.450 384,373 +0.02(+1.40%)
May 19, 2020 1.430 1.510 1.420 1.430 194,969 -0.03(-2.05%)
May 18, 2020 1.540 1.590 1.410 1.460 442,938 -0.04(-2.67%)
May 15, 2020 1.450 1.660 1.430 1.500 691,000 +0.08(+5.63%)
May 14, 2020 1.290 1.450 1.220 1.420 434,304 +0.14(+10.94%)
May 13, 2020 1.420 1.490 1.220 1.280 483,350 -0.12(-8.57%)
May 12, 2020 1.490 1.540 1.360 1.400 345,077 -0.05(-3.45%)
May 11, 2020 1.600 1.633 1.320 1.450 375,986 -0.10(-6.45%)
May 08, 2020 1.470 1.610 1.450 1.550 237,700 +0.08(+5.44%)
May 07, 2020 1.420 1.560 1.380 1.470 278,067 +0.01(+0.68%)
May 06, 2020 1.550 1.630 1.440 1.460 297,865 -0.08(-5.19%)
May 05, 2020 1.740 1.800 1.470 1.540 741,951 -0.23(-12.99%)
May 04, 2020 1.660 1.850 1.540 1.770 953,805 +0.24(+15.69%)
May 01, 2020 1.500 1.550 1.430 1.530 402,400 -0.06(-3.77%)
Apr 30, 2020 1.550 2.000 1.520 1.590 3,020,094 +0.19(+13.57%)
Apr 29, 2020 1.300 1.460 1.260 1.400 627,399 +0.13(+10.24%)
Apr 28, 2020 1.450 1.460 1.200 1.270 658,750 -0.15(-10.56%)
Apr 27, 2020 1.400 1.470 1.380 1.420 340,130 +0.05(+3.65%)
Apr 24, 2020 1.450 1.450 1.250 1.370 488,300 -0.05(-3.52%)
Apr 23, 2020 1.250 1.470 1.240 1.420 713,924 +0.18(+14.52%)
Apr 22, 2020 1.280 1.340 1.210 1.240 382,819 -0.02(-1.59%)
Apr 21, 2020 1.140 1.370 1.140 1.260 856,364 +0.07(+5.88%)
Apr 20, 2020 1.120 1.250 1.090 1.190 537,160 +0.11(+10.19%)
Apr 17, 2020 1.160 1.170 1.010 1.080 548,300 -0.11(-9.24%)
Apr 16, 2020 1.070 1.270 1.020 1.190 965,494 +0.14(+13.33%)
Apr 15, 2020 1.050 1.100 1.000 1.050 175,715 -0.03(-2.78%)
Apr 14, 2020 1.100 1.120 0.9800 1.080 354,026 +0.04(+3.85%)
Apr 13, 2020 0.9400 1.100 0.9300 1.040 680,596 +0.11(+12.40%)
Apr 09, 2020 0.9000 0.9280 0.8800 0.9253 174,400 +0.02(+2.12%)
Apr 08, 2020 0.9000 0.9300 0.8800 0.9061 265,593 -0.02(-2.21%)
Apr 07, 2020 0.9500 0.9600 0.8738 0.9266 372,147 -0.05(-5.45%)
Apr 06, 2020 0.9700 1.010 0.9000 0.9800 559,603 +0.00(+0.50%)
Apr 03, 2020 0.8801 1.040 0.8800 0.9751 684,000 +0.10(+10.81%)
Apr 02, 2020 0.9500 0.9700 0.8500 0.8800 760,044 -0.07(-7.37%)
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.