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

Trinity Bio ADR (NQ: TRIB )

1.650 -0.010 (-0.60%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 9, 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 (%)
Nov 30, 2022 1.330 1.360 1.320 1.330 4,050 +0.00(+0.00%)
Nov 29, 2022 1.310 1.370 1.300 1.330 15,797 -0.02(-1.48%)
Nov 28, 2022 1.290 1.400 1.290 1.350 18,591 +0.02(+1.50%)
Nov 25, 2022 1.350 1.350 1.279 1.330 9,307 -0.01(-0.75%)
Nov 23, 2022 1.340 1.350 1.280 1.340 5,137 +0.02(+1.52%)
Nov 22, 2022 1.286 1.350 1.286 1.320 28,749 -0.02(-1.49%)
Nov 21, 2022 1.300 1.380 1.182 1.340 70,611 -0.05(-3.60%)
Nov 18, 2022 1.250 1.390 1.210 1.390 47,079 +0.16(+13.01%)
Nov 17, 2022 1.320 1.320 1.200 1.230 80,262 -0.06(-4.66%)
Nov 16, 2022 1.300 1.330 1.278 1.290 29,457 -0.04(-3.00%)
Nov 15, 2022 1.360 1.360 1.300 1.330 42,205 -0.02(-1.48%)
Nov 14, 2022 1.300 1.370 1.300 1.350 27,862 +0.02(+1.50%)
Nov 11, 2022 1.320 1.380 1.300 1.330 55,326 +0.01(+0.76%)
Nov 10, 2022 1.300 1.412 1.290 1.320 57,483 +0.06(+4.76%)
Nov 09, 2022 1.260 1.280 1.240 1.260 65,297 +0.02(+1.61%)
Nov 08, 2022 1.220 1.265 1.200 1.240 23,593 +0.04(+3.33%)
Nov 07, 2022 1.220 1.290 1.190 1.200 66,411 -0.04(-3.23%)
Nov 04, 2022 1.150 1.240 1.133 1.240 37,582 +0.05(+4.64%)
Nov 03, 2022 1.160 1.185 1.120 1.185 40,865 +0.04(+3.82%)
Nov 02, 2022 1.155 1.175 1.130 1.141 6,570 -0.02(-1.60%)
Nov 01, 2022 1.150 1.170 1.140 1.160 22,729 +0.00(+0.00%)
Oct 31, 2022 1.130 1.165 1.130 1.160 30,568 -0.03(-2.52%)
Oct 28, 2022 1.160 1.190 1.084 1.190 24,582 +0.00(+0.00%)
Oct 27, 2022 1.170 1.224 1.150 1.190 19,373 -0.01(-0.83%)
Oct 26, 2022 1.180 1.250 1.180 1.200 13,779 -0.01(-0.83%)
Oct 25, 2022 1.200 1.230 1.200 1.210 109,304 +0.02(+1.68%)
Oct 24, 2022 1.180 1.200 1.150 1.190 37,374 +0.01(+0.59%)
Oct 21, 2022 1.220 1.230 1.170 1.183 10,846 -0.03(-2.23%)
Oct 20, 2022 1.220 1.235 1.200 1.210 27,146 +0.00(+0.00%)
Oct 19, 2022 1.230 1.237 1.200 1.210 20,485 +0.00(+0.00%)
Oct 18, 2022 1.200 1.240 1.200 1.210 13,582 +0.04(+3.42%)
Oct 17, 2022 1.190 1.220 1.170 1.170 22,116 -0.02(-1.69%)
Oct 14, 2022 1.150 1.220 1.150 1.190 19,229 +0.00(+0.01%)
Oct 13, 2022 1.090 1.210 1.090 1.190 12,695 -0.00(-0.34%)
Oct 12, 2022 1.200 1.230 1.160 1.194 10,564 -0.04(-2.93%)
Oct 11, 2022 1.170 1.230 1.150 1.230 14,147 +0.04(+3.03%)
Oct 10, 2022 1.225 1.225 1.150 1.194 10,514 -0.02(-1.27%)
Oct 07, 2022 1.210 1.220 1.205 1.209 9,740 -0.00(-0.07%)
Oct 06, 2022 1.220 1.240 1.180 1.210 31,099 -0.01(-0.80%)
Oct 05, 2022 1.200 1.220 1.140 1.220 22,879 +0.01(+0.81%)
Oct 04, 2022 1.250 1.280 1.180 1.210 41,933 +0.01(+0.83%)
Oct 03, 2022 1.090 1.200 1.090 1.200 69,608 +0.13(+12.04%)
Sep 30, 2022 1.065 1.110 1.065 1.071 12,981 +0.02(+1.90%)
Sep 29, 2022 1.053 1.080 1.040 1.051 63,479 -0.03(-2.69%)
Sep 28, 2022 1.060 1.090 1.046 1.080 61,001 -0.01(-0.74%)
Sep 27, 2022 1.060 1.120 1.040 1.088 34,438 -0.00(-0.17%)
Sep 26, 2022 1.050 1.215 1.041 1.090 26,972 +0.01(+0.46%)
Sep 23, 2022 1.100 1.100 0.9400 1.085 95,093 -0.05(-4.82%)
Sep 22, 2022 1.130 1.150 1.110 1.140 68,665 -0.02(-1.72%)
Sep 21, 2022 1.110 1.160 1.110 1.160 75,763 +0.01(+0.87%)
Sep 20, 2022 1.197 1.197 1.140 1.150 31,013 -0.02(-1.71%)
Sep 19, 2022 1.120 1.210 1.110 1.170 65,406 -0.04(-3.31%)
Sep 16, 2022 1.200 1.220 1.120 1.210 47,454 +0.03(+2.54%)
Sep 15, 2022 1.240 1.250 1.160 1.180 16,760 -0.02(-1.35%)
Sep 14, 2022 1.250 1.260 1.150 1.196 14,023 -0.05(-4.30%)
Sep 13, 2022 1.210 1.294 1.210 1.250 14,056 +0.03(+2.46%)
Sep 12, 2022 1.270 1.301 1.220 1.220 19,957 -0.02(-1.61%)
Sep 09, 2022 1.200 1.270 1.200 1.240 12,449 +0.03(+2.48%)
Sep 08, 2022 1.190 1.210 1.150 1.210 37,525 +0.05(+4.31%)
Sep 07, 2022 1.190 1.190 1.150 1.160 17,104 +0.01(+0.87%)
Sep 06, 2022 1.200 1.240 1.150 1.150 27,594 -0.04(-3.36%)
Sep 02, 2022 1.160 1.210 1.150 1.190 25,387 +0.03(+2.79%)
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.