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 (%)
Aug 31, 2021 2.660 2.700 2.600 2.610 41,604 -0.03(-1.14%)
Aug 30, 2021 2.710 2.720 2.590 2.640 90,602 -0.07(-2.58%)
Aug 27, 2021 2.570 2.710 2.555 2.710 72,060 +0.10(+3.83%)
Aug 26, 2021 2.740 2.740 2.520 2.610 139,726 -0.07(-2.61%)
Aug 25, 2021 2.680 2.800 2.580 2.680 280,947 +0.00(+0.00%)
Aug 24, 2021 2.420 2.890 2.420 2.680 995,314 +0.24(+9.84%)
Aug 23, 2021 2.400 2.469 2.320 2.440 122,823 +0.04(+1.67%)
Aug 20, 2021 2.160 2.400 2.160 2.400 93,599 +0.20(+9.09%)
Aug 19, 2021 2.280 2.300 2.100 2.200 122,619 +0.02(+0.92%)
Aug 18, 2021 2.250 2.270 2.091 2.180 72,834 -0.04(-1.80%)
Aug 17, 2021 2.090 2.268 2.060 2.220 69,772 +0.13(+6.22%)
Aug 16, 2021 2.120 2.145 2.060 2.090 85,347 -0.10(-4.57%)
Aug 13, 2021 2.240 2.269 2.150 2.190 95,261 -0.08(-3.52%)
Aug 12, 2021 2.240 2.293 2.200 2.270 25,416 +0.01(+0.44%)
Aug 11, 2021 2.380 2.450 2.200 2.260 138,901 -0.12(-5.04%)
Aug 10, 2021 2.410 2.460 2.320 2.380 85,044 -0.02(-0.83%)
Aug 09, 2021 2.400 2.460 2.302 2.400 72,035 +0.01(+0.42%)
Aug 06, 2021 2.340 2.430 2.260 2.390 109,965 +0.05(+2.14%)
Aug 05, 2021 2.390 2.390 2.290 2.340 187,823 -0.05(-2.09%)
Aug 04, 2021 2.320 2.390 2.250 2.390 140,906 +0.08(+3.46%)
Aug 03, 2021 2.180 2.340 2.070 2.310 323,866 +0.15(+6.94%)
Aug 02, 2021 2.177 2.300 2.115 2.160 178,115 -0.03(-1.37%)
Jul 30, 2021 2.070 2.590 2.030 2.190 1,110,497 +0.20(+10.05%)
Jul 29, 2021 2.100 2.115 1.981 1.990 107,892 -0.09(-4.33%)
Jul 28, 2021 1.980 2.100 1.940 2.080 223,522 +0.11(+5.58%)
Jul 27, 2021 1.990 2.060 1.910 1.970 156,621 -0.05(-2.48%)
Jul 26, 2021 1.980 2.030 1.940 2.020 183,696 +0.02(+1.00%)
Jul 23, 2021 2.090 2.090 1.900 2.000 246,884 -0.05(-2.44%)
Jul 22, 2021 2.040 2.080 1.870 2.050 427,837 +0.10(+5.13%)
Jul 21, 2021 1.840 2.040 1.750 1.950 719,466 +0.13(+7.14%)
Jul 20, 2021 2.150 2.190 1.750 1.820 1,442,251 -0.26(-12.50%)
Jul 19, 2021 2.120 2.160 2.045 2.080 192,757 -0.11(-5.02%)
Jul 16, 2021 2.210 2.348 2.110 2.190 369,109 +0.14(+6.83%)
Jul 15, 2021 2.170 2.250 2.010 2.050 212,385 -0.17(-7.66%)
Jul 14, 2021 2.260 2.320 2.170 2.220 114,930 -0.04(-1.77%)
Jul 13, 2021 2.330 2.390 2.250 2.260 111,023 -0.09(-3.83%)
Jul 12, 2021 2.410 2.445 2.330 2.350 97,453 -0.14(-5.62%)
Jul 09, 2021 2.410 2.500 2.390 2.490 66,256 +0.09(+3.75%)
Jul 08, 2021 2.400 2.550 2.210 2.400 215,521 -0.16(-6.25%)
Jul 07, 2021 2.810 2.860 2.560 2.560 133,155 -0.28(-9.86%)
Jul 06, 2021 2.810 2.890 2.760 2.840 44,028 +0.03(+1.07%)
Jul 02, 2021 2.920 2.940 2.810 2.810 34,764 -0.13(-4.42%)
Jul 01, 2021 2.980 2.980 2.890 2.940 40,793 +0.00(+0.00%)
Jun 30, 2021 2.940 2.990 2.860 2.940 62,324 -0.04(-1.34%)
Jun 29, 2021 2.890 3.030 2.880 2.980 57,280 +0.12(+4.20%)
Jun 28, 2021 2.870 2.930 2.819 2.860 86,901 -0.01(-0.35%)
Jun 25, 2021 2.880 2.960 2.860 2.870 50,948 -0.01(-0.35%)
Jun 24, 2021 2.870 2.940 2.840 2.880 61,732 +0.01(+0.35%)
Jun 23, 2021 2.750 2.880 2.750 2.870 91,961 +0.10(+3.61%)
Jun 22, 2021 2.910 2.920 2.670 2.770 284,312 -0.17(-5.78%)
Jun 21, 2021 2.990 3.050 2.900 2.940 95,636 -0.05(-1.67%)
Jun 18, 2021 3.090 3.090 2.935 2.990 132,287 -0.11(-3.55%)
Jun 17, 2021 3.010 3.134 3.010 3.100 48,525 +0.07(+2.31%)
Jun 16, 2021 3.070 3.150 2.970 3.030 205,012 -0.09(-2.88%)
Jun 15, 2021 3.170 3.280 2.970 3.120 256,894 -0.08(-2.50%)
Jun 14, 2021 3.310 3.342 3.130 3.200 142,123 -0.03(-0.93%)
Jun 11, 2021 3.280 3.354 3.210 3.230 64,006 -0.07(-2.12%)
Jun 10, 2021 3.480 3.480 3.238 3.300 36,187 +0.04(+1.23%)
Jun 09, 2021 3.220 3.330 3.220 3.260 72,115 +0.04(+1.24%)
Jun 08, 2021 3.300 3.390 3.220 3.220 87,153 -0.07(-2.13%)
Jun 07, 2021 3.280 3.430 3.280 3.290 150,422 -0.06(-1.79%)
Jun 04, 2021 3.280 3.430 3.270 3.350 109,890 +0.08(+2.45%)
Jun 03, 2021 3.360 3.410 3.250 3.270 147,910 -0.05(-1.51%)
Jun 02, 2021 3.290 3.420 3.290 3.320 59,992 -0.01(-0.30%)
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.