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

Trinity Bio ADR (NQ: TRIB )

1.660 -0.030 (-1.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Aug 31, 2018 3.900 3.900 3.900 0 -0.05(-1.27%)
Aug 30, 2018 3.890 3.961 3.850 3.950 21,165 +0.05(+1.28%)
Aug 29, 2018 3.950 4.000 3.850 3.900 11,463 -0.10(-2.50%)
Aug 28, 2018 3.998 4.000 3.921 4.000 9,908 +0.02(+0.50%)
Aug 27, 2018 3.960 4.000 3.819 3.980 30,188 +0.03(+0.76%)
Aug 24, 2018 3.790 4.000 3.790 3.950 32,100 +0.15(+3.95%)
Aug 23, 2018 3.820 3.860 3.780 3.800 42,192 -0.03(-0.78%)
Aug 22, 2018 3.820 3.850 3.810 3.830 26,684 +0.02(+0.52%)
Aug 21, 2018 3.930 3.930 3.800 3.810 43,790 -0.10(-2.56%)
Aug 20, 2018 4.030 4.030 3.820 3.910 28,050 -0.13(-3.22%)
Aug 17, 2018 4.110 4.110 4.020 4.040 25,000 -0.09(-2.18%)
Aug 16, 2018 4.280 4.290 4.110 4.130 60,087 -0.19(-4.40%)
Aug 15, 2018 4.310 4.340 4.210 4.320 10,287 -0.02(-0.46%)
Aug 14, 2018 4.310 4.430 4.260 4.340 46,720 +0.06(+1.40%)
Aug 13, 2018 4.490 4.490 4.280 4.280 24,646 -0.18(-4.04%)
Aug 10, 2018 4.520 4.540 4.450 4.460 23,500 -0.05(-1.11%)
Aug 09, 2018 4.540 4.570 4.460 4.510 38,856 +0.01(+0.22%)
Aug 08, 2018 4.530 4.570 4.476 4.500 23,556 -0.05(-1.10%)
Aug 07, 2018 4.640 4.680 4.530 4.550 10,260 -0.10(-2.15%)
Aug 06, 2018 4.650 4.680 4.560 4.650 68,705 +0.02(+0.43%)
Aug 03, 2018 4.630 4.830 4.630 4.630 2,400 -0.02(-0.43%)
Aug 02, 2018 4.660 4.710 4.510 4.650 73,149 +0.01(+0.22%)
Aug 01, 2018 4.740 4.740 4.570 4.640 14,943 -0.04(-0.85%)
Jul 31, 2018 4.670 4.730 4.570 4.680 40,500 +0.03(+0.65%)
Jul 30, 2018 4.520 4.700 4.520 4.650 33,515 +0.00(+0.00%)
Jul 27, 2018 4.750 4.750 4.560 4.650 207,900 -0.09(-1.90%)
Jul 26, 2018 4.890 4.610 4.740 60,996 -0.11(-2.27%)
Jul 25, 2018 4.860 4.870 4.730 4.850 47,392 -0.02(-0.41%)
Jul 24, 2018 4.900 5.200 4.670 4.870 94,294 +0.17(+3.62%)
Jul 23, 2018 4.950 4.950 4.690 4.700 35,439 -0.28(-5.62%)
Jul 20, 2018 4.880 5.070 4.870 4.980 37,268 +0.02(+0.40%)
Jul 19, 2018 5.080 5.080 4.850 4.960 11,659 -0.04(-0.80%)
Jul 18, 2018 4.910 5.080 4.890 5.000 17,269 +0.04(+0.81%)
Jul 17, 2018 4.980 5.070 4.880 4.960 12,153 -0.12(-2.36%)
Jul 16, 2018 4.890 5.090 4.850 5.080 8,718 +0.23(+4.74%)
Jul 13, 2018 4.990 5.151 4.850 4.850 42,031 -0.15(-3.00%)
Jul 12, 2018 4.890 5.070 4.870 5.000 10,583 +0.16(+3.31%)
Jul 11, 2018 4.825 4.960 4.825 4.840 17,615 -0.03(-0.62%)
Jul 10, 2018 4.980 4.990 4.760 4.870 42,425 -0.11(-2.21%)
Jul 09, 2018 4.960 5.000 4.850 4.980 62,700 +0.06(+1.22%)
Jul 06, 2018 4.950 5.000 4.905 4.920 16,839 -0.07(-1.40%)
Jul 05, 2018 5.200 5.200 4.830 4.990 17,019 -0.08(-1.58%)
Jul 03, 2018 5.070 5.070 5.070 0 +0.17(+3.47%)
Jul 02, 2018 4.950 5.090 4.900 4.900 20,351 -0.10(-2.00%)
Jun 29, 2018 4.910 5.000 4.890 5.000 20,326 +0.14(+2.88%)
Jun 28, 2018 4.940 5.070 4.850 4.860 70,110 -0.05(-1.02%)
Jun 27, 2018 4.880 5.250 4.800 4.910 77,178 +0.04(+0.82%)
Jun 26, 2018 4.810 4.940 4.640 4.870 6,879 +0.07(+1.46%)
Jun 25, 2018 4.850 4.950 4.760 4.800 16,426 -0.05(-1.03%)
Jun 22, 2018 4.870 4.870 4.739 4.850 35,624 +0.03(+0.62%)
Jun 21, 2018 4.990 4.990 4.820 4.820 20,884 -0.05(-1.03%)
Jun 20, 2018 4.910 4.960 4.820 4.870 38,046 -0.04(-0.81%)
Jun 19, 2018 5.000 5.000 4.850 4.910 55,393 -0.08(-1.60%)
Jun 18, 2018 4.890 4.990 4.890 4.990 5,936 +0.10(+2.04%)
Jun 15, 2018 4.960 4.890 4.890 10,820 -0.07(-1.41%)
Jun 14, 2018 4.990 5.060 4.880 4.960 22,701 +0.01(+0.20%)
Jun 13, 2018 5.000 5.170 4.950 4.950 33,420 -0.03(-0.60%)
Jun 12, 2018 4.890 5.060 4.780 4.980 34,211 +0.13(+2.68%)
Jun 11, 2018 4.950 5.080 4.850 4.850 78,480 -0.10(-2.02%)
Jun 08, 2018 4.800 4.950 4.800 4.950 17,238 +0.18(+3.77%)
Jun 07, 2018 4.780 4.910 4.710 4.770 18,785 -0.02(-0.42%)
Jun 06, 2018 4.630 4.820 4.630 4.790 50,216 +0.18(+3.90%)
Jun 05, 2018 4.620 4.689 4.610 4.610 13,575 +0.00(+0.00%)
Jun 04, 2018 4.710 4.789 4.610 4.610 65,216 -0.13(-2.74%)
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.