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 (%)
Jun 30, 2022 1.250 1.250 1.090 1.225 126,981 -0.08(-6.49%)
Jun 29, 2022 1.380 1.380 1.270 1.310 60,408 -0.03(-2.24%)
Jun 28, 2022 1.370 1.400 1.301 1.340 24,670 -0.02(-1.25%)
Jun 27, 2022 1.290 1.380 1.292 1.357 15,862 -0.00(-0.22%)
Jun 24, 2022 1.340 1.380 1.320 1.360 43,588 +0.03(+2.26%)
Jun 23, 2022 1.330 1.330 1.270 1.330 42,448 +0.01(+0.76%)
Jun 22, 2022 1.260 1.329 1.250 1.320 9,333 +0.03(+2.33%)
Jun 21, 2022 1.270 1.330 1.240 1.290 74,352 +0.02(+1.57%)
Jun 17, 2022 1.220 1.310 1.220 1.270 43,703 +0.06(+4.96%)
Jun 16, 2022 1.200 1.250 1.142 1.210 43,995 -0.02(-1.63%)
Jun 15, 2022 1.200 1.240 1.120 1.230 85,508 +0.00(+0.00%)
Jun 14, 2022 1.180 1.270 1.160 1.230 119,449 +0.02(+1.65%)
Jun 13, 2022 1.240 1.330 1.175 1.210 90,267 -0.12(-9.02%)
Jun 10, 2022 1.340 1.360 1.230 1.330 49,309 -0.01(-0.75%)
Jun 09, 2022 1.380 1.390 1.320 1.340 44,779 -0.04(-2.90%)
Jun 08, 2022 1.360 1.415 1.340 1.380 50,018 -0.00(-0.30%)
Jun 07, 2022 1.400 1.400 1.350 1.384 54,748 +0.00(+0.30%)
Jun 06, 2022 1.400 1.476 1.370 1.380 54,478 -0.06(-4.17%)
Jun 03, 2022 1.370 1.440 1.370 1.440 20,554 +0.03(+2.13%)
Jun 02, 2022 1.350 1.440 1.310 1.410 25,079 +0.06(+4.44%)
Jun 01, 2022 1.400 1.430 1.350 1.350 37,748 -0.07(-4.93%)
May 31, 2022 1.380 1.470 1.340 1.420 67,514 +0.04(+2.90%)
May 27, 2022 1.450 1.450 1.350 1.380 93,402 +0.00(+0.00%)
May 26, 2022 1.250 1.420 1.240 1.380 98,151 +0.07(+5.34%)
May 25, 2022 1.330 1.330 1.240 1.310 43,085 +0.02(+1.55%)
May 24, 2022 1.240 1.340 1.230 1.290 95,427 +0.05(+4.03%)
May 23, 2022 1.330 1.339 1.220 1.240 74,154 -0.02(-1.59%)
May 20, 2022 1.300 1.300 1.150 1.260 215,139 +0.04(+3.28%)
May 19, 2022 1.190 1.220 1.160 1.220 35,502 +0.02(+1.67%)
May 18, 2022 1.210 1.260 1.190 1.200 32,042 -0.01(-0.83%)
May 17, 2022 1.220 1.270 1.190 1.210 58,016 +0.03(+2.54%)
May 16, 2022 1.170 1.220 1.170 1.180 80,434 +0.01(+0.85%)
May 13, 2022 1.150 1.187 1.150 1.170 127,198 +0.02(+1.74%)
May 12, 2022 1.180 1.190 1.110 1.150 48,512 +0.02(+1.77%)
May 11, 2022 1.120 1.180 1.100 1.130 40,559 -0.03(-2.59%)
May 10, 2022 1.120 1.190 1.088 1.160 198,895 +0.01(+0.87%)
May 09, 2022 1.280 1.280 1.140 1.150 195,353 -0.12(-9.45%)
May 06, 2022 1.330 1.330 1.240 1.270 76,225 -0.01(-0.55%)
May 05, 2022 1.220 1.360 1.200 1.277 150,993 -0.00(-0.23%)
May 04, 2022 1.200 1.280 1.160 1.280 281,603 +0.06(+4.92%)
May 03, 2022 1.240 1.250 1.190 1.220 234,807 +0.00(+0.31%)
May 02, 2022 1.190 1.250 1.170 1.216 297,420 +0.03(+2.20%)
Apr 29, 2022 1.170 1.250 1.160 1.190 463,102 +0.01(+0.85%)
Apr 28, 2022 1.200 1.200 1.120 1.180 304,853 +0.03(+2.61%)
Apr 27, 2022 1.130 1.190 1.130 1.150 196,838 +0.02(+1.77%)
Apr 26, 2022 1.120 1.150 1.080 1.130 278,240 +0.02(+1.80%)
Apr 25, 2022 1.050 1.180 1.045 1.110 264,681 +0.03(+2.78%)
Apr 22, 2022 1.110 1.138 1.055 1.080 327,429 -0.02(-1.82%)
Apr 21, 2022 1.140 1.179 1.090 1.100 392,000 -0.05(-4.35%)
Apr 20, 2022 1.070 1.180 1.070 1.150 267,435 +0.08(+7.48%)
Apr 19, 2022 1.080 1.100 1.010 1.070 297,409 -0.02(-1.83%)
Apr 18, 2022 1.160 1.210 1.070 1.090 340,704 -0.13(-10.66%)
Apr 14, 2022 1.220 1.270 1.140 1.220 893,953 +0.09(+7.96%)
Apr 13, 2022 1.000 1.200 0.9950 1.130 766,902 +0.09(+8.65%)
Apr 12, 2022 1.070 1.140 0.9866 1.040 2,104,791 -0.10(-8.77%)
Apr 11, 2022 1.100 1.550 1.073 1.140 30,215,196 +0.16(+16.26%)
Apr 08, 2022 0.9522 1.010 0.9200 0.9806 184,882 -0.02(-1.74%)
Apr 07, 2022 0.9700 0.9980 0.9502 0.9980 44,595 +0.04(+3.95%)
Apr 06, 2022 1.000 1.020 0.9050 0.9601 312,233 -0.06(-5.58%)
Apr 05, 2022 1.070 1.080 1.010 1.017 103,421 -0.05(-4.97%)
Apr 04, 2022 1.120 1.120 1.030 1.070 135,098 +0.00(+0.00%)
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.