Chronicle Journal: Finance

Trinity Bio ADR (NQ: TRIB )

3.560 USD -0.010 (-0.28%)
Streaming Delayed Price Updated: 10:53 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 3.370 3.690 3.370 3.570 105,863 +0.15(+4.39%)
Apr 20, 2021 3.350 3.451 3.260 3.420 349,486 +0.09(+2.70%)
Apr 19, 2021 3.570 3.590 3.330 3.330 243,196 -0.27(-7.50%)
Apr 16, 2021 3.830 3.830 3.520 3.600 352,400 -0.28(-7.22%)
Apr 15, 2021 3.860 4.010 3.770 3.880 106,386 +0.00(+0.00%)
Apr 14, 2021 3.740 3.970 3.665 3.880 164,440 +0.14(+3.74%)
Apr 13, 2021 3.860 3.870 3.650 3.740 209,753 -0.02(-0.53%)
Apr 12, 2021 3.750 3.870 3.620 3.760 197,278 +0.01(+0.27%)
Apr 09, 2021 3.800 3.840 3.610 3.750 293,300 -0.08(-2.09%)
Apr 08, 2021 3.750 3.850 3.560 3.830 212,592 +0.20(+5.51%)
Apr 07, 2021 3.930 3.970 3.560 3.630 295,779 -0.29(-7.40%)
Apr 06, 2021 4.200 4.410 3.880 3.920 363,791 -0.26(-6.22%)
Apr 05, 2021 3.750 4.370 3.510 4.180 578,143 +0.47(+12.67%)
Apr 01, 2021 3.780 3.950 3.570 3.710 292,000 -0.05(-1.33%)
Mar 31, 2021 3.950 4.070 3.700 3.760 279,893 -0.19(-4.81%)
Mar 30, 2021 4.200 4.244 3.660 3.950 618,280 -0.12(-2.95%)
Mar 29, 2021 3.330 4.390 3.290 4.070 1,501,386 +0.81(+24.85%)
Mar 26, 2021 3.760 3.830 3.120 3.260 869,600 -0.46(-12.37%)
Mar 25, 2021 4.160 4.580 3.620 3.720 579,898 -0.43(-10.36%)
Mar 24, 2021 4.400 4.400 4.040 4.150 401,773 -0.16(-3.71%)
Mar 23, 2021 4.650 4.650 4.250 4.310 194,168 -0.27(-5.90%)
Mar 22, 2021 4.702 4.702 4.460 4.580 210,459 -0.12(-2.55%)
Mar 19, 2021 4.350 4.790 4.300 4.700 268,500 +0.30(+6.82%)
Mar 18, 2021 4.450 4.640 4.310 4.400 337,746 -0.18(-3.93%)
Mar 17, 2021 4.350 4.610 4.150 4.580 343,689 +0.15(+3.39%)
Mar 16, 2021 4.610 4.730 4.430 4.430 516,648 -0.22(-4.73%)
Mar 15, 2021 4.590 4.790 4.520 4.650 130,061 +0.04(+0.87%)
Mar 12, 2021 4.460 4.670 4.350 4.610 170,900 +0.12(+2.67%)
Mar 11, 2021 4.390 4.510 4.280 4.490 124,034 +0.17(+3.94%)
Mar 10, 2021 4.640 4.690 4.250 4.320 132,264 -0.21(-4.64%)
Mar 09, 2021 4.090 4.880 4.090 4.530 230,050 +0.51(+12.69%)
Mar 08, 2021 4.360 4.360 3.950 4.020 244,970 -0.14(-3.37%)
Mar 05, 2021 4.630 4.780 3.830 4.160 439,500 -0.31(-6.94%)
Mar 04, 2021 5.130 5.350 4.341 4.470 634,604 -0.94(-17.38%)
Mar 03, 2021 5.500 5.740 5.300 5.410 207,543 -0.10(-1.81%)
Mar 02, 2021 5.810 6.100 5.420 5.510 423,923 -0.26(-4.51%)
Mar 01, 2021 5.490 5.860 5.400 5.770 383,802 +0.41(+7.65%)
Feb 26, 2021 5.220 5.550 4.950 5.360 236,500 +0.08(+1.52%)
Feb 25, 2021 5.430 5.800 5.180 5.280 294,506 -0.13(-2.40%)
Feb 24, 2021 5.600 5.740 5.210 5.410 167,905 -0.07(-1.28%)
Feb 23, 2021 4.910 5.640 4.240 5.480 527,502 +0.14(+2.62%)
Feb 22, 2021 5.910 6.000 5.290 5.340 340,852 -0.42(-7.29%)
Feb 19, 2021 6.100 6.250 5.650 5.760 487,400 -0.19(-3.19%)
Feb 18, 2021 6.070 6.160 5.880 5.950 339,276 -0.05(-0.83%)
Feb 17, 2021 6.500 6.550 5.850 6.000 466,762 -0.64(-9.64%)
Feb 16, 2021 6.510 6.760 6.350 6.640 416,593 +0.34(+5.40%)
Feb 12, 2021 5.930 6.400 5.910 6.300 244,700 +0.25(+4.13%)
Feb 11, 2021 6.150 6.340 5.860 6.050 217,798 -0.10(-1.63%)
Feb 10, 2021 6.500 6.801 6.079 6.150 356,891 -0.23(-3.61%)
Feb 09, 2021 6.440 6.550 6.070 6.380 370,722 -0.17(-2.60%)
Feb 08, 2021 5.860 6.820 5.860 6.550 784,767 +0.68(+11.58%)
Feb 05, 2021 5.750 5.890 5.600 5.870 261,500 +0.25(+4.45%)
Feb 04, 2021 6.000 6.090 5.510 5.620 472,424 -0.35(-5.86%)
Feb 03, 2021 6.010 6.150 5.640 5.970 600,537 -0.03(-0.50%)
Feb 02, 2021 5.110 6.150 5.080 6.000 1,244,321 +0.92(+18.11%)
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.