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

Trinity Bio ADR (NQ: TRIB )

1.780 UNCHANGED
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 30, 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 (%)
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%)
Apr 03, 2023 0.9100 0.9500 0.8577 0.8855 37,067 -0.05(-5.80%)
Mar 31, 2023 0.9200 0.9400 0.8900 0.9400 19,710 +0.02(+2.29%)
Mar 30, 2023 0.8900 0.9200 0.8400 0.9190 42,666 +0.03(+3.57%)
Mar 29, 2023 0.9129 0.9129 0.8600 0.8873 26,411 -0.01(-1.41%)
Mar 28, 2023 0.9200 0.9202 0.8600 0.9000 13,663 +0.01(+1.12%)
Mar 27, 2023 0.9500 0.9500 0.8600 0.8900 76,771 -0.05(-4.81%)
Mar 24, 2023 0.9500 0.9500 0.9001 0.9350 6,948 +0.01(+1.62%)
Mar 23, 2023 0.9100 0.9500 0.9100 0.9201 26,468 -0.02(-1.60%)
Mar 22, 2023 0.9200 0.9500 0.9200 0.9351 43,744 +0.02(+1.63%)
Mar 21, 2023 0.9200 0.9500 0.9000 0.9201 13,748 +0.00(+0.01%)
Mar 20, 2023 0.8700 0.9500 0.8400 0.9200 20,098 +0.05(+5.46%)
Mar 17, 2023 0.9100 0.9101 0.8400 0.8724 46,340 -0.04(-4.13%)
Mar 16, 2023 0.9600 0.9712 0.8600 0.9100 73,255 -0.05(-5.20%)
Mar 15, 2023 0.9800 0.9800 0.9400 0.9599 3,372 +0.02(+2.12%)
Mar 14, 2023 0.9800 0.9800 0.9201 0.9400 21,138 -0.02(-2.08%)
Mar 13, 2023 0.9800 0.9800 0.9300 0.9600 24,647 -0.01(-1.03%)
Mar 10, 2023 1.040 1.040 0.9401 0.9700 19,579 -0.01(-0.83%)
Mar 09, 2023 1.000 1.040 0.9675 0.9781 67,840 -0.02(-2.19%)
Mar 08, 2023 1.000 1.040 0.9703 1.000 22,451 -0.04(-4.09%)
Mar 07, 2023 1.000 1.050 0.9900 1.043 9,816 +0.00(+0.25%)
Mar 06, 2023 1.020 1.050 0.9900 1.040 21,000 -0.01(-0.95%)
Mar 03, 2023 1.060 1.165 1.000 1.050 36,285 +0.03(+2.44%)
Mar 02, 2023 1.000 1.060 0.9900 1.025 33,782 +0.01(+1.49%)
Mar 01, 2023 1.050 1.060 1.000 1.010 34,255 -0.04(-4.27%)
Feb 28, 2023 1.030 1.090 1.030 1.055 9,527 +0.00(+0.48%)
Feb 27, 2023 1.060 1.110 1.050 1.050 26,402 -0.03(-2.78%)
Feb 24, 2023 1.082 1.147 1.080 1.080 2,807 -0.01(-0.92%)
Feb 23, 2023 1.175 1.175 1.060 1.090 5,914 -0.09(-7.63%)
Feb 22, 2023 1.060 1.180 1.052 1.180 23,515 +0.12(+11.73%)
Feb 21, 2023 1.080 1.085 1.050 1.056 14,108 -0.01(-1.39%)
Feb 17, 2023 1.078 1.078 1.050 1.071 5,948 -0.01(-0.83%)
Feb 16, 2023 1.080 1.080 1.050 1.080 7,169 +0.02(+1.41%)
Feb 15, 2023 1.040 1.129 1.040 1.065 16,907 +0.00(+0.47%)
Feb 14, 2023 1.100 1.139 1.060 1.060 3,303 -0.06(-5.46%)
Feb 13, 2023 1.165 1.170 1.121 1.121 13,485 +0.00(+0.11%)
Feb 10, 2023 1.060 1.120 1.050 1.120 60,037 +0.07(+6.67%)
Feb 09, 2023 1.110 1.110 1.050 1.050 11,449 -0.06(-5.41%)
Feb 08, 2023 1.060 1.110 1.060 1.110 16,383 +0.01(+0.91%)
Feb 07, 2023 1.100 1.103 1.050 1.100 9,475 +0.01(+0.92%)
Feb 06, 2023 1.073 1.100 1.024 1.090 20,643 +0.02(+1.87%)
Feb 03, 2023 1.120 1.120 1.060 1.070 10,434 -0.04(-3.60%)
Feb 02, 2023 1.110 1.120 1.070 1.110 9,624 +0.02(+1.37%)
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.