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 (%)
Oct 29, 2021 2.060 2.104 2.000 2.060 85,491 +0.01(+0.49%)
Oct 28, 2021 2.110 2.110 2.020 2.050 52,897 -0.02(-1.16%)
Oct 27, 2021 2.120 2.120 2.060 2.074 62,044 -0.02(-0.76%)
Oct 26, 2021 2.090 2.090 71,701 -0.02(-0.95%)
Oct 25, 2021 2.100 2.150 2.042 2.110 80,435 +0.01(+0.48%)
Oct 22, 2021 2.130 2.130 2.050 2.100 44,182 -0.01(-0.47%)
Oct 21, 2021 2.060 2.160 2.060 2.110 72,078 +0.05(+2.43%)
Oct 20, 2021 2.050 2.160 1.990 2.060 128,698 +0.03(+1.48%)
Oct 19, 2021 1.980 2.070 1.980 2.030 48,344 +0.06(+3.05%)
Oct 18, 2021 2.060 2.060 1.960 1.970 111,092 -0.06(-2.96%)
Oct 15, 2021 2.150 2.170 1.980 2.030 125,654 -0.15(-6.88%)
Oct 14, 2021 2.210 2.290 2.150 2.180 148,161 -0.02(-0.91%)
Oct 13, 2021 2.200 2.230 2.200 2.200 54,224 +0.01(+0.23%)
Oct 12, 2021 2.150 2.280 2.140 2.195 53,605 +0.00(+0.23%)
Oct 11, 2021 2.220 2.220 2.140 2.190 43,090 -0.05(-2.23%)
Oct 08, 2021 2.210 2.500 2.100 2.240 722,331 -0.01(-0.44%)
Oct 07, 2021 2.040 2.330 2.020 2.250 266,498 +0.24(+11.94%)
Oct 06, 2021 2.000 2.050 1.951 2.010 70,093 -0.03(-1.47%)
Oct 05, 2021 2.030 2.080 1.990 2.040 94,158 +0.03(+1.49%)
Oct 04, 2021 2.090 2.099 1.950 2.010 120,726 -0.11(-5.19%)
Oct 01, 2021 2.140 2.190 2.080 2.120 36,023 +0.00(+0.00%)
Sep 30, 2021 2.130 2.139 2.050 2.120 68,046 +0.01(+0.47%)
Sep 29, 2021 2.180 2.200 2.030 2.110 117,613 -0.04(-1.86%)
Sep 28, 2021 2.240 2.250 2.150 2.150 47,884 -0.08(-3.59%)
Sep 27, 2021 2.190 2.260 2.190 2.230 48,983 +0.05(+2.29%)
Sep 24, 2021 2.260 2.354 2.170 2.180 95,586 -0.15(-6.44%)
Sep 23, 2021 2.370 2.390 2.290 2.330 87,059 +0.03(+1.30%)
Sep 22, 2021 2.280 2.440 2.280 2.300 139,784 +0.03(+1.32%)
Sep 21, 2021 2.290 2.340 2.270 2.270 28,725 -0.02(-0.87%)
Sep 20, 2021 2.340 2.400 2.270 2.290 218,321 -0.08(-3.38%)
Sep 17, 2021 2.330 2.420 2.280 2.370 157,801 -0.01(-0.42%)
Sep 16, 2021 2.330 2.390 2.270 2.380 95,918 +0.00(+0.00%)
Sep 15, 2021 2.470 2.480 2.360 2.380 110,048 -0.08(-3.25%)
Sep 14, 2021 2.500 2.500 2.410 2.460 126,189 -0.05(-1.99%)
Sep 13, 2021 2.610 2.640 2.510 2.510 121,364 -0.16(-5.99%)
Sep 10, 2021 2.720 2.780 2.620 2.670 243,749 -0.11(-3.96%)
Sep 09, 2021 2.680 3.050 2.570 2.780 892,994 +0.26(+10.32%)
Sep 08, 2021 2.580 2.652 2.450 2.520 60,503 -0.06(-2.33%)
Sep 07, 2021 2.630 2.660 2.570 2.580 66,941 -0.05(-1.90%)
Sep 03, 2021 2.590 2.650 2.550 2.630 49,718 +0.15(+6.05%)
Sep 02, 2021 2.490 2.600 2.470 2.480 62,479 -0.01(-0.40%)
Sep 01, 2021 2.580 2.673 2.411 2.490 96,640 -0.12(-4.60%)
Aug 31, 2021 2.660 2.700 2.600 2.610 41,604 -0.03(-1.14%)
Aug 30, 2021 2.710 2.720 2.590 2.640 90,602 -0.07(-2.58%)
Aug 27, 2021 2.570 2.710 2.555 2.710 72,060 +0.10(+3.83%)
Aug 26, 2021 2.740 2.740 2.520 2.610 139,726 -0.07(-2.61%)
Aug 25, 2021 2.680 2.800 2.580 2.680 280,947 +0.00(+0.00%)
Aug 24, 2021 2.420 2.890 2.420 2.680 995,314 +0.24(+9.84%)
Aug 23, 2021 2.400 2.469 2.320 2.440 122,823 +0.04(+1.67%)
Aug 20, 2021 2.160 2.400 2.160 2.400 93,599 +0.20(+9.09%)
Aug 19, 2021 2.280 2.300 2.100 2.200 122,619 +0.02(+0.92%)
Aug 18, 2021 2.250 2.270 2.091 2.180 72,834 -0.04(-1.80%)
Aug 17, 2021 2.090 2.268 2.060 2.220 69,772 +0.13(+6.22%)
Aug 16, 2021 2.120 2.145 2.060 2.090 85,347 -0.10(-4.57%)
Aug 13, 2021 2.240 2.269 2.150 2.190 95,261 -0.08(-3.52%)
Aug 12, 2021 2.240 2.293 2.200 2.270 25,416 +0.01(+0.44%)
Aug 11, 2021 2.380 2.450 2.200 2.260 138,901 -0.12(-5.04%)
Aug 10, 2021 2.410 2.460 2.320 2.380 85,044 -0.02(-0.83%)
Aug 09, 2021 2.400 2.460 2.302 2.400 72,035 +0.01(+0.42%)
Aug 06, 2021 2.340 2.430 2.260 2.390 109,965 +0.05(+2.14%)
Aug 05, 2021 2.390 2.390 2.290 2.340 187,823 -0.05(-2.09%)
Aug 04, 2021 2.320 2.390 2.250 2.390 140,906 +0.08(+3.46%)
Aug 03, 2021 2.180 2.340 2.070 2.310 323,866 +0.15(+6.94%)
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.