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

Trinity Bio ADR (NQ: TRIB )

1.695 +0.035 (+2.11%)
Streaming Delayed Price Updated: 10:32 AM 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 30, 2020 2.080 2.140 1.960 2.020 129,697 -0.04(-1.94%)
Sep 29, 2020 2.080 2.180 2.050 2.060 222,947 -0.03(-1.44%)
Sep 28, 2020 2.050 2.150 2.037 2.090 132,480 +0.09(+4.50%)
Sep 25, 2020 1.930 2.050 1.930 2.000 91,400 +0.02(+1.01%)
Sep 24, 2020 1.990 2.050 1.890 1.980 207,618 -0.06(-2.94%)
Sep 23, 2020 2.230 2.230 1.820 2.040 589,804 -0.12(-5.56%)
Sep 22, 2020 2.200 2.240 2.130 2.160 58,847 -0.03(-1.37%)
Sep 21, 2020 2.340 2.340 2.120 2.190 212,208 -0.15(-6.41%)
Sep 18, 2020 2.260 2.340 2.200 2.340 141,000 +0.07(+3.08%)
Sep 17, 2020 2.250 2.340 2.190 2.270 178,649 -0.02(-0.87%)
Sep 16, 2020 2.250 2.310 2.220 2.290 143,790 +0.02(+0.88%)
Sep 15, 2020 2.270 2.310 2.229 2.270 104,279 -0.03(-1.30%)
Sep 14, 2020 2.310 2.330 2.200 2.300 236,121 +0.04(+1.77%)
Sep 11, 2020 2.190 2.260 2.120 2.260 158,600 +0.02(+0.89%)
Sep 10, 2020 2.230 2.280 2.170 2.240 252,620 +0.07(+3.23%)
Sep 09, 2020 2.200 2.250 2.020 2.170 399,141 +0.00(+0.00%)
Sep 08, 2020 1.830 2.240 1.790 2.170 1,218,340 +0.24(+12.44%)
Sep 04, 2020 1.820 1.930 1.680 1.930 303,200 +0.08(+4.32%)
Sep 03, 2020 1.890 1.930 1.780 1.850 207,033 -0.09(-4.64%)
Sep 02, 2020 2.070 2.070 1.850 1.940 195,317 -0.11(-5.37%)
Sep 01, 2020 1.930 2.050 1.900 2.050 324,032 +0.12(+6.22%)
Aug 31, 2020 1.810 1.940 1.810 1.930 212,680 +0.14(+7.82%)
Aug 28, 2020 1.820 1.900 1.730 1.790 290,700 -0.06(-3.24%)
Aug 27, 2020 2.020 2.020 1.800 1.850 620,158 -0.21(-10.19%)
Aug 26, 2020 2.050 2.140 1.950 2.060 769,459 +0.00(+0.00%)
Aug 25, 2020 1.650 2.120 1.570 2.060 1,452,664 +0.38(+22.62%)
Aug 24, 2020 1.750 1.800 1.670 1.680 604,929 -0.02(-1.18%)
Aug 21, 2020 1.900 1.900 1.630 1.700 1,469,400 -0.24(-12.37%)
Aug 20, 2020 2.060 2.430 1.850 1.940 3,740,950 -0.16(-7.62%)
Aug 19, 2020 2.030 2.100 2.030 2.100 519,611 +0.06(+2.94%)
Aug 18, 2020 2.120 2.120 2.020 2.040 438,297 -0.02(-0.97%)
Aug 17, 2020 2.120 2.210 2.050 2.060 1,041,456 -0.22(-9.65%)
Aug 14, 2020 2.100 2.280 2.030 2.280 639,600 +0.16(+7.55%)
Aug 13, 2020 2.200 2.280 2.040 2.120 820,543 -0.06(-2.75%)
Aug 12, 2020 2.460 2.490 2.160 2.180 840,173 -0.30(-12.10%)
Aug 11, 2020 2.570 2.620 2.450 2.480 476,636 -0.10(-3.88%)
Aug 10, 2020 2.560 2.730 2.560 2.580 433,934 -0.05(-1.90%)
Aug 07, 2020 2.670 2.670 2.540 2.630 383,400 -0.01(-0.38%)
Aug 06, 2020 2.570 2.700 2.540 2.640 489,755 +0.06(+2.33%)
Aug 05, 2020 2.450 2.630 2.430 2.580 869,647 +0.13(+5.31%)
Aug 04, 2020 2.360 2.510 2.360 2.450 484,453 +0.04(+1.66%)
Aug 03, 2020 2.450 2.580 2.400 2.410 295,615 -0.08(-3.21%)
Jul 31, 2020 2.600 2.607 2.430 2.490 318,100 -0.13(-4.96%)
Jul 30, 2020 2.390 2.650 2.340 2.620 962,834 +0.25(+10.55%)
Jul 29, 2020 2.410 2.460 2.250 2.370 906,083 +0.13(+5.80%)
Jul 28, 2020 2.500 2.590 2.150 2.240 1,105,154 -0.29(-11.46%)
Jul 27, 2020 2.600 2.640 2.460 2.530 656,225 -0.19(-6.99%)
Jul 24, 2020 2.780 2.800 2.650 2.720 427,700 -0.14(-4.90%)
Jul 23, 2020 3.000 3.060 2.730 2.860 685,572 -0.14(-4.67%)
Jul 22, 2020 3.160 3.160 2.920 3.000 494,406 -0.09(-2.91%)
Jul 21, 2020 3.280 3.280 3.040 3.090 943,734 -0.08(-2.52%)
Jul 20, 2020 3.050 3.230 2.810 3.170 1,024,930 +0.18(+6.02%)
Jul 17, 2020 2.730 3.150 2.640 2.990 1,692,100 +0.29(+10.74%)
Jul 16, 2020 2.650 2.700 2.510 2.700 630,560 +0.05(+1.89%)
Jul 15, 2020 2.540 2.650 2.440 2.650 584,422 +0.11(+4.33%)
Jul 14, 2020 2.490 2.540 2.350 2.540 441,651 +0.06(+2.42%)
Jul 13, 2020 2.690 2.690 2.450 2.480 606,368 -0.18(-6.77%)
Jul 10, 2020 2.600 2.710 2.590 2.660 455,100 +0.02(+0.76%)
Jul 09, 2020 2.680 2.680 2.450 2.640 623,623 -0.05(-1.86%)
Jul 08, 2020 2.670 2.770 2.490 2.690 859,536 +0.15(+5.91%)
Jul 07, 2020 2.640 2.700 2.310 2.540 779,586 -0.01(-0.39%)
Jul 06, 2020 2.480 2.830 2.430 2.550 2,586,766 +0.26(+11.35%)
Jul 02, 2020 2.120 2.350 2.090 2.290 912,100 +0.15(+7.01%)
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.