Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinity Bio ADR (NQ: TRIB )

1.730 -0.070 (-3.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Jul 31, 2017 5.850 6.070 5.748 6.070 24,982 +0.21(+3.58%)
Jul 28, 2017 5.680 5.910 5.680 5.860 45,688 +0.16(+2.81%)
Jul 27, 2017 5.920 5.950 5.700 5.700 66,234 -0.23(-3.96%)
Jul 26, 2017 6.050 6.090 5.750 5.935 41,268 -0.10(-1.58%)
Jul 25, 2017 6.100 6.100 6.020 6.030 40,522 -0.05(-0.82%)
Jul 24, 2017 6.050 6.100 5.855 6.080 48,020 +0.06(+1.00%)
Jul 21, 2017 6.100 6.100 5.910 6.020 52,235 -0.11(-1.71%)
Jul 20, 2017 6.000 6.125 5.660 6.125 55,294 +0.13(+2.25%)
Jul 19, 2017 5.890 5.990 5.760 5.990 19,614 +0.10(+1.70%)
Jul 18, 2017 5.750 5.890 5.620 5.890 26,721 +0.16(+2.79%)
Jul 17, 2017 5.770 5.900 5.700 5.730 16,971 +0.00(+0.00%)
Jul 14, 2017 5.650 5.910 5.620 5.730 40,274 +0.03(+0.53%)
Jul 13, 2017 5.910 5.910 5.600 5.700 58,366 -0.04(-0.70%)
Jul 12, 2017 5.700 5.810 5.660 5.740 59,428 +0.11(+1.95%)
Jul 11, 2017 5.670 5.690 5.500 5.630 70,143 -0.01(-0.18%)
Jul 10, 2017 5.700 5.700 5.510 5.640 38,202 -0.06(-1.05%)
Jul 07, 2017 5.600 5.713 5.585 5.700 46,120 +0.14(+2.52%)
Jul 06, 2017 5.700 5.710 5.540 5.560 39,891 -0.20(-3.47%)
Jul 05, 2017 5.860 5.980 5.660 5.760 40,387 -0.11(-1.87%)
Jul 03, 2017 6.000 6.000 5.850 5.870 15,633 -0.13(-2.17%)
Jun 30, 2017 5.960 6.000 5.840 6.000 10,184 +0.03(+0.50%)
Jun 29, 2017 5.940 5.970 5.800 5.970 13,924 +0.07(+1.19%)
Jun 28, 2017 5.950 5.990 5.900 5.900 31,502 +0.05(+0.85%)
Jun 27, 2017 5.830 6.080 5.830 5.850 33,272 -0.09(-1.52%)
Jun 26, 2017 5.830 6.130 5.771 5.940 52,717 +0.11(+1.89%)
Jun 23, 2017 5.870 5.980 5.710 5.830 41,028 -0.05(-0.85%)
Jun 22, 2017 5.890 6.000 5.835 5.880 11,660 -0.03(-0.51%)
Jun 21, 2017 6.020 6.020 5.770 5.910 23,769 -0.01(-0.17%)
Jun 20, 2017 5.840 6.010 5.800 5.920 52,265 +0.07(+1.20%)
Jun 19, 2017 5.830 5.990 5.810 5.850 35,923 -0.08(-1.35%)
Jun 16, 2017 6.060 6.150 5.801 5.930 45,556 -0.12(-1.98%)
Jun 15, 2017 6.140 6.200 6.030 6.050 32,301 -0.02(-0.33%)
Jun 14, 2017 5.970 6.200 5.970 6.070 26,884 +0.09(+1.51%)
Jun 13, 2017 5.990 6.100 5.920 5.980 67,271 +0.01(+0.17%)
Jun 12, 2017 5.870 6.000 5.870 5.970 27,027 +0.09(+1.53%)
Jun 09, 2017 5.760 6.000 5.760 5.880 12,138 +0.13(+2.26%)
Jun 08, 2017 5.680 5.920 5.510 5.750 398,377 +0.07(+1.23%)
Jun 07, 2017 5.810 5.980 5.620 5.680 58,611 -0.16(-2.74%)
Jun 06, 2017 5.830 5.980 5.800 5.840 25,645 -0.01(-0.17%)
Jun 05, 2017 5.950 5.980 5.806 5.850 37,127 -0.06(-1.02%)
Jun 02, 2017 5.800 6.070 5.740 5.910 64,477 +0.14(+2.43%)
Jun 01, 2017 5.630 5.990 5.580 5.770 41,175 +0.14(+2.49%)
May 31, 2017 5.590 5.690 5.280 5.630 59,549 -0.01(-0.18%)
May 30, 2017 5.540 5.640 5.400 5.640 21,873 +0.09(+1.62%)
May 26, 2017 5.630 5.650 5.270 5.550 39,088 +0.14(+2.59%)
May 25, 2017 5.460 5.630 5.319 5.410 26,316 -0.07(-1.28%)
May 24, 2017 5.360 5.570 5.300 5.480 63,160 +0.04(+0.74%)
May 23, 2017 5.300 5.530 5.250 5.440 32,758 +0.15(+2.84%)
May 22, 2017 5.350 5.540 5.250 5.290 34,183 -0.03(-0.56%)
May 19, 2017 5.300 5.650 5.300 5.320 64,563 +0.02(+0.38%)
May 18, 2017 5.270 5.540 5.240 5.300 35,278 +0.00(+0.00%)
May 17, 2017 5.380 5.470 5.290 5.300 25,832 -0.17(-3.11%)
May 16, 2017 5.380 5.600 5.270 5.470 44,494 +0.09(+1.67%)
May 15, 2017 5.400 5.525 5.290 5.380 24,140 +0.03(+0.56%)
May 12, 2017 5.250 5.560 5.250 5.350 19,407 +0.08(+1.52%)
May 11, 2017 5.400 5.420 5.250 5.270 36,305 -0.13(-2.41%)
May 10, 2017 5.250 5.500 5.250 5.400 44,265 +0.15(+2.86%)
May 09, 2017 5.250 5.480 5.250 5.250 81,020 -0.05(-0.94%)
May 08, 2017 5.400 5.490 5.250 5.300 66,370 -0.17(-3.11%)
May 05, 2017 5.500 5.759 5.300 5.470 120,574 -0.06(-1.08%)
May 04, 2017 5.420 5.730 5.380 5.530 29,049 +0.07(+1.28%)
May 03, 2017 5.440 5.570 5.240 5.460 113,470 +0.06(+1.11%)
May 02, 2017 5.510 5.830 5.400 5.400 30,579 -0.12(-2.17%)
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.