Skip to main content

Trinity Bio ADR (NQ: TRIB )

2.040 +0.060 (+3.03%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 2.177 2.300 2.115 2.160 178,115 -0.03(-1.37%)
Jul 30, 2021 2.070 2.590 2.030 2.190 1,110,497 +0.20(+10.05%)
Jul 29, 2021 2.100 2.115 1.981 1.990 107,892 -0.09(-4.33%)
Jul 28, 2021 1.980 2.100 1.940 2.080 223,522 +0.11(+5.58%)
Jul 27, 2021 1.990 2.060 1.910 1.970 156,621 -0.05(-2.48%)
Jul 26, 2021 1.980 2.030 1.940 2.020 183,696 +0.02(+1.00%)
Jul 23, 2021 2.090 2.090 1.900 2.000 246,884 -0.05(-2.44%)
Jul 22, 2021 2.040 2.080 1.870 2.050 427,837 +0.10(+5.13%)
Jul 21, 2021 1.840 2.040 1.750 1.950 719,466 +0.13(+7.14%)
Jul 20, 2021 2.150 2.190 1.750 1.820 1,442,251 -0.26(-12.50%)
Jul 19, 2021 2.120 2.160 2.045 2.080 192,757 -0.11(-5.02%)
Jul 16, 2021 2.210 2.348 2.110 2.190 369,109 +0.14(+6.83%)
Jul 15, 2021 2.170 2.250 2.010 2.050 212,385 -0.17(-7.66%)
Jul 14, 2021 2.260 2.320 2.170 2.220 114,930 -0.04(-1.77%)
Jul 13, 2021 2.330 2.390 2.250 2.260 111,023 -0.09(-3.83%)
Jul 12, 2021 2.410 2.445 2.330 2.350 97,453 -0.14(-5.62%)
Jul 09, 2021 2.410 2.500 2.390 2.490 66,256 +0.09(+3.75%)
Jul 08, 2021 2.400 2.550 2.210 2.400 215,521 -0.16(-6.25%)
Jul 07, 2021 2.810 2.860 2.560 2.560 133,155 -0.28(-9.86%)
Jul 06, 2021 2.810 2.890 2.760 2.840 44,028 +0.03(+1.07%)
Jul 02, 2021 2.920 2.940 2.810 2.810 34,764 -0.13(-4.42%)
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.