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 (%)
Jan 29, 2021 4.305 6.300 4.195 4.770 9,325,000 +0.46(+10.67%)
Jan 28, 2021 4.120 4.400 4.060 4.310 202,113 +0.10(+2.38%)
Jan 27, 2021 4.400 4.500 4.100 4.210 319,824 -0.29(-6.44%)
Jan 26, 2021 4.580 4.700 4.410 4.500 237,107 -0.15(-3.23%)
Jan 25, 2021 4.800 4.810 4.420 4.650 491,941 +0.03(+0.65%)
Jan 22, 2021 4.570 4.740 4.423 4.620 272,200 +0.08(+1.76%)
Jan 21, 2021 4.300 4.690 4.300 4.540 623,706 +0.27(+6.32%)
Jan 20, 2021 4.180 4.280 4.020 4.270 292,274 +0.07(+1.67%)
Jan 19, 2021 4.100 4.280 3.988 4.200 228,935 +0.18(+4.48%)
Jan 15, 2021 4.070 4.124 3.900 4.020 149,300 -0.03(-0.74%)
Jan 14, 2021 4.100 4.260 3.930 4.050 208,511 -0.02(-0.49%)
Jan 13, 2021 3.800 4.120 3.800 4.070 133,867 +0.24(+6.27%)
Jan 12, 2021 3.940 3.940 3.750 3.830 171,599 -0.15(-3.77%)
Jan 11, 2021 4.000 4.130 3.830 3.980 190,064 -0.01(-0.25%)
Jan 08, 2021 4.200 4.240 3.870 3.990 226,300 -0.21(-5.00%)
Jan 07, 2021 4.350 4.400 4.040 4.200 278,940 -0.10(-2.33%)
Jan 06, 2021 4.290 4.600 4.180 4.300 366,641 +0.12(+2.87%)
Jan 05, 2021 3.790 4.300 3.780 4.180 763,157 +0.57(+15.79%)
Jan 04, 2021 3.800 3.830 3.490 3.610 296,840 -0.20(-5.25%)
Dec 31, 2020 3.810 3.810 3.810 225,790 -0.07(-1.80%)
Dec 30, 2020 3.760 3.980 3.730 3.880 225,790 +0.13(+3.47%)
Dec 29, 2020 4.100 4.100 3.750 3.750 257,611 -0.28(-6.95%)
Dec 28, 2020 4.290 4.300 3.990 4.030 170,531 -0.11(-2.66%)
Dec 24, 2020 4.110 4.290 4.080 4.140 86,800 +0.04(+0.98%)
Dec 23, 2020 4.210 4.350 4.050 4.100 187,810 -0.11(-2.61%)
Dec 22, 2020 4.500 4.560 4.110 4.210 313,438 -0.05(-1.17%)
Dec 21, 2020 4.240 4.400 4.160 4.260 172,331 -0.08(-1.84%)
Dec 18, 2020 4.250 4.490 4.150 4.340 92,700 +0.05(+1.17%)
Dec 17, 2020 4.430 4.500 4.190 4.290 168,378 -0.14(-3.16%)
Dec 16, 2020 4.460 4.630 4.410 4.430 123,961 +0.02(+0.45%)
Dec 15, 2020 4.350 4.493 4.320 4.410 122,635 +0.07(+1.61%)
Dec 14, 2020 4.240 4.450 4.210 4.340 191,583 +0.06(+1.40%)
Dec 11, 2020 4.540 4.550 3.970 4.280 317,600 -0.22(-4.89%)
Dec 10, 2020 4.470 4.640 4.300 4.500 210,034 +0.20(+4.65%)
Dec 09, 2020 4.650 4.790 4.300 4.300 229,415 -0.20(-4.44%)
Dec 08, 2020 4.350 4.600 4.300 4.500 193,947 +0.18(+4.17%)
Dec 07, 2020 4.470 4.500 4.280 4.320 196,087 -0.15(-3.36%)
Dec 04, 2020 4.730 4.735 4.360 4.470 189,700 -0.15(-3.25%)
Dec 03, 2020 4.590 4.800 4.500 4.620 232,143 +0.09(+1.99%)
Dec 02, 2020 4.500 4.630 4.410 4.530 211,150 +0.12(+2.72%)
Dec 01, 2020 4.800 4.830 4.210 4.410 440,326 -0.36(-7.55%)
Nov 30, 2020 4.440 4.940 4.420 4.770 711,464 +0.35(+7.92%)
Nov 27, 2020 3.940 4.460 3.939 4.420 532,700 +0.55(+14.21%)
Nov 25, 2020 3.940 4.020 3.750 3.870 545,200 +0.05(+1.31%)
Nov 24, 2020 3.770 4.140 3.640 3.820 1,203,153 +0.28(+7.91%)
Nov 23, 2020 2.900 3.550 2.900 3.540 2,133,491 +0.68(+23.78%)
Nov 20, 2020 2.730 3.000 2.710 2.860 327,200 +0.15(+5.54%)
Nov 19, 2020 2.780 2.780 2.640 2.710 269,396 -0.02(-0.73%)
Nov 18, 2020 2.990 2.990 2.600 2.730 517,618 -0.17(-5.86%)
Nov 17, 2020 3.260 3.400 2.790 2.900 1,497,679 -0.17(-5.54%)
Nov 16, 2020 3.090 3.350 2.980 3.070 370,569 +0.05(+1.66%)
Nov 13, 2020 2.850 3.100 2.850 3.020 154,000 +0.17(+5.96%)
Nov 12, 2020 2.920 2.960 2.796 2.850 111,767 -0.04(-1.38%)
Nov 11, 2020 2.750 2.900 2.700 2.890 112,986 +0.19(+7.04%)
Nov 10, 2020 2.820 2.942 2.670 2.700 267,269 -0.24(-8.16%)
Nov 09, 2020 2.770 3.120 2.540 2.940 495,470 -0.21(-6.67%)
Nov 06, 2020 3.180 3.240 3.050 3.150 162,100 +0.01(+0.32%)
Nov 05, 2020 2.820 3.150 2.810 3.140 659,606 +0.36(+12.95%)
Nov 04, 2020 2.840 2.840 2.686 2.780 101,627 +0.02(+0.72%)
Nov 03, 2020 2.660 2.880 2.660 2.760 141,627 +0.08(+2.99%)
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.