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, 2023 0.9900 0.9900 0.9500 0.9511 25,214 -0.00(-0.09%)
Jun 29, 2023 0.9200 1.000 0.9200 0.9520 13,870 +0.01(+1.28%)
Jun 28, 2023 0.9400 0.9599 0.9271 0.9400 5,846 -0.02(-2.08%)
Jun 27, 2023 0.9600 0.9600 0.9320 0.9600 7,561 -0.01(-0.83%)
Jun 26, 2023 0.9600 1.010 0.9300 0.9680 36,323 -0.03(-3.20%)
Jun 23, 2023 0.9511 1.000 0.9511 1.000 4,963 +0.02(+2.04%)
Jun 22, 2023 0.9700 1.030 0.9500 0.9800 34,012 -0.03(-2.97%)
Jun 21, 2023 1.010 1.010 1.000 1.010 10,995 +0.00(+0.00%)
Jun 20, 2023 1.010 1.040 1.000 1.010 28,905 -0.03(-2.88%)
Jun 16, 2023 1.020 1.050 1.000 1.040 5,532 +0.00(+0.00%)
Jun 15, 2023 1.020 1.050 1.020 1.040 10,532 -0.01(-0.94%)
Jun 14, 2023 1.100 1.100 1.000 1.050 45,917 +0.05(+4.99%)
Jun 13, 2023 1.050 1.070 0.9700 1.000 85,376 -0.05(-4.76%)
Jun 12, 2023 1.040 1.070 1.030 1.050 27,371 +0.00(+0.00%)
Jun 09, 2023 1.070 1.078 1.010 1.050 69,676 +0.01(+0.96%)
Jun 08, 2023 0.9600 1.100 0.9600 1.040 294,953 +0.08(+8.33%)
Jun 07, 2023 0.9200 1.000 0.9000 0.9600 52,494 +0.00(+0.00%)
Jun 06, 2023 0.9600 0.9600 0.9110 0.9600 28,709 +0.02(+1.64%)
Jun 05, 2023 0.9603 0.9900 0.9445 0.9445 4,487 -0.04(-3.62%)
Jun 02, 2023 0.8800 0.9980 0.8800 0.9800 66,821 +0.08(+8.41%)
Jun 01, 2023 0.9300 0.9300 0.8800 0.9040 5,164 -0.03(-2.80%)
May 31, 2023 0.9100 0.9538 0.8900 0.9300 5,711 +0.03(+2.86%)
May 30, 2023 0.8856 0.9900 0.8700 0.9041 24,942 -0.02(-1.73%)
May 26, 2023 0.8800 0.9200 0.8800 0.9200 6,471 +0.03(+3.37%)
May 25, 2023 0.8900 0.9000 0.8601 0.8900 26,684 -0.04(-3.89%)
May 24, 2023 0.8900 0.9500 0.8800 0.9260 27,094 +0.01(+0.65%)
May 23, 2023 0.9600 0.9730 0.9100 0.9200 44,532 -0.04(-4.17%)
May 22, 2023 0.9760 0.9800 0.8615 0.9600 33,271 +0.00(+0.00%)
May 19, 2023 0.9400 0.9800 0.9400 0.9600 1,173 +0.02(+2.13%)
May 18, 2023 0.9600 0.9800 0.9300 0.9400 11,854 -0.04(-4.08%)
May 17, 2023 0.9000 0.9860 0.9000 0.9800 32,040 +0.05(+5.80%)
May 16, 2023 0.9000 0.9350 0.9000 0.9263 23,670 -0.01(-1.35%)
May 15, 2023 0.9500 0.9545 0.8600 0.9390 111,716 -0.02(-2.19%)
May 12, 2023 0.9900 0.9900 0.9500 0.9600 41,247 -0.04(-4.00%)
May 11, 2023 0.9800 1.010 0.9800 1.000 3,607 -0.00(-0.50%)
May 10, 2023 1.000 1.010 0.9600 1.005 42,690 +0.00(+0.50%)
May 09, 2023 1.020 1.040 0.9909 1.000 2,579 +0.01(+1.01%)
May 08, 2023 1.010 1.030 0.9700 0.9900 29,203 -0.03(-3.41%)
May 05, 2023 1.010 1.050 1.010 1.025 14,740 +0.00(+0.49%)
May 04, 2023 1.030 1.050 1.000 1.020 8,821 +0.01(+0.74%)
May 03, 2023 1.020 1.020 1.010 1.012 26,260 +0.00(+0.25%)
May 02, 2023 1.090 1.090 1.000 1.010 52,369 -0.09(-8.18%)
May 01, 2023 1.030 1.100 1.010 1.100 46,789 +0.05(+4.29%)
Apr 28, 2023 1.055 1.055 0.9500 1.055 94,175 +0.01(+0.80%)
Apr 27, 2023 1.012 1.090 1.000 1.046 77,127 +0.02(+1.59%)
Apr 26, 2023 1.015 1.040 1.000 1.030 37,792 -0.01(-0.96%)
Apr 25, 2023 1.050 1.050 1.010 1.040 16,534 -0.01(-0.95%)
Apr 24, 2023 1.080 1.100 1.010 1.050 49,862 -0.07(-6.25%)
Apr 21, 2023 1.050 1.120 1.022 1.120 60,564 -0.02(-1.75%)
Apr 20, 2023 0.9700 1.240 0.9699 1.140 370,841 +0.23(+25.27%)
Apr 19, 2023 0.8310 0.9100 0.8310 0.9100 60,835 +0.05(+5.81%)
Apr 18, 2023 0.8300 0.8700 0.8300 0.8600 24,548 +0.00(+0.00%)
Apr 17, 2023 0.8700 0.8700 0.8300 0.8600 31,027 +0.02(+2.37%)
Apr 14, 2023 0.9500 0.9500 0.8300 0.8401 23,711 -0.06(-6.66%)
Apr 13, 2023 0.8451 0.9050 0.8400 0.9000 9,512 +0.04(+4.65%)
Apr 12, 2023 0.8600 0.8600 0.8401 0.8600 15,782 +0.00(+0.00%)
Apr 11, 2023 0.8300 0.8999 0.8300 0.8600 14,162 +0.03(+2.99%)
Apr 10, 2023 0.8025 0.8899 0.8025 0.8350 35,486 -0.01(-1.16%)
Apr 06, 2023 0.8400 0.9000 0.8400 0.8448 6,733 -0.02(-2.36%)
Apr 05, 2023 0.8500 0.9100 0.8075 0.8652 35,643 -0.01(-1.69%)
Apr 04, 2023 0.8900 0.9014 0.8500 0.8801 26,179 -0.01(-0.61%)
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.