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, 2023 0.7810 0.8100 0.7195 0.8000 5,188 +0.08(+10.38%)
Aug 30, 2023 0.7625 0.7980 0.7248 0.7248 6,839 -0.06(-7.08%)
Aug 29, 2023 0.7900 0.8000 0.7260 0.7800 8,092 +0.01(+1.30%)
Aug 28, 2023 0.6900 0.8201 0.6900 0.7700 3,795 +0.05(+6.50%)
Aug 25, 2023 0.7200 0.7690 0.7200 0.7230 4,638 +0.00(+0.28%)
Aug 24, 2023 0.7700 0.8040 0.7210 0.7210 6,742 -0.01(-1.90%)
Aug 23, 2023 0.7220 0.8000 0.7220 0.7350 82,734 -0.02(-3.28%)
Aug 22, 2023 0.7195 0.8000 0.7195 0.7599 27,383 +0.02(+2.69%)
Aug 21, 2023 0.7500 0.7500 0.7195 0.7400 3,679 +0.00(+0.14%)
Aug 18, 2023 0.7220 0.7390 0.6887 0.7390 14,495 +0.00(+0.54%)
Aug 17, 2023 0.7110 0.7899 0.6821 0.7350 64,069 +0.01(+2.07%)
Aug 16, 2023 0.7737 0.7999 0.7000 0.7201 36,633 +0.02(+2.87%)
Aug 15, 2023 0.8000 0.8000 0.6849 0.7000 82,597 -0.06(-7.89%)
Aug 14, 2023 0.7400 0.7900 0.7400 0.7600 12,198 -0.01(-0.78%)
Aug 11, 2023 0.8000 0.8000 0.7500 0.7660 19,542 +0.01(+1.94%)
Aug 10, 2023 0.8000 0.8471 0.7514 0.7514 12,789 -0.02(-3.08%)
Aug 09, 2023 0.7751 0.7996 0.7750 0.7753 38,289 +0.00(+0.17%)
Aug 08, 2023 0.7500 0.8000 0.7400 0.7740 78,333 -0.03(-3.25%)
Aug 07, 2023 0.9100 0.9100 0.6700 0.8000 732,879 -0.16(-16.78%)
Aug 04, 2023 0.9621 0.9754 0.9051 0.9613 12,436 +0.05(+5.31%)
Aug 03, 2023 0.9771 0.9880 0.9013 0.9128 44,513 -0.04(-3.81%)
Aug 02, 2023 0.9500 0.9900 0.9120 0.9490 24,641 -0.00(-0.12%)
Aug 01, 2023 0.9460 0.9900 0.9460 0.9501 7,616 +0.00(+0.01%)
Jul 31, 2023 0.9900 0.9900 0.8000 0.9500 64,062 -0.03(-3.37%)
Jul 28, 2023 1.000 1.000 0.9800 0.9831 23,125 +0.02(+1.65%)
Jul 27, 2023 1.020 1.020 0.9671 0.9671 30,290 -0.06(-6.11%)
Jul 26, 2023 1.040 1.050 1.020 1.030 18,621 -0.02(-1.90%)
Jul 25, 2023 1.020 1.050 0.9900 1.050 53,952 +0.03(+2.94%)
Jul 24, 2023 1.000 1.030 0.9700 1.020 18,273 +0.02(+2.00%)
Jul 21, 2023 1.032 1.040 0.9950 1.000 82,373 -0.02(-1.95%)
Jul 20, 2023 1.040 1.040 0.9801 1.020 99,009 -0.00(-0.02%)
Jul 19, 2023 0.8900 1.030 0.8900 1.020 187,475 +0.10(+10.88%)
Jul 18, 2023 0.8300 1.000 0.8300 0.9200 177,402 +0.09(+10.84%)
Jul 17, 2023 0.8100 0.8600 0.8000 0.8300 47,602 -0.02(-2.35%)
Jul 14, 2023 0.8300 0.8510 0.8300 0.8500 36,307 -0.00(-0.12%)
Jul 13, 2023 0.8516 0.8875 0.8405 0.8510 17,311 -0.05(-5.44%)
Jul 12, 2023 0.8700 0.9000 0.8500 0.9000 69,028 +0.00(+0.00%)
Jul 11, 2023 0.8300 0.9000 0.8200 0.9000 63,766 +0.07(+9.04%)
Jul 10, 2023 0.8400 0.8883 0.8200 0.8254 60,930 -0.04(-4.32%)
Jul 07, 2023 0.9434 0.9434 0.8002 0.8627 42,737 -0.07(-7.65%)
Jul 06, 2023 1.080 1.098 0.6316 0.9342 764,429 -0.14(-13.10%)
Jul 05, 2023 0.9900 1.100 0.9500 1.075 65,936 +0.10(+10.26%)
Jul 03, 2023 0.9900 0.9900 0.9542 0.9750 515 +0.02(+2.51%)
Jun 30, 2023 0.9900 0.9900 0.9500 0.9511 25,214 -0.00(-0.09%)
Jun 29, 2023 0.9200 1.000 0.9200 0.9520 13,870 +0.01(+1.28%)
Jun 28, 2023 0.9400 0.9599 0.9271 0.9400 5,846 -0.02(-2.08%)
Jun 27, 2023 0.9600 0.9600 0.9320 0.9600 7,561 -0.01(-0.83%)
Jun 26, 2023 0.9600 1.010 0.9300 0.9680 36,323 -0.03(-3.20%)
Jun 23, 2023 0.9511 1.000 0.9511 1.000 4,963 +0.02(+2.04%)
Jun 22, 2023 0.9700 1.030 0.9500 0.9800 34,012 -0.03(-2.97%)
Jun 21, 2023 1.010 1.010 1.000 1.010 10,995 +0.00(+0.00%)
Jun 20, 2023 1.010 1.040 1.000 1.010 28,905 -0.03(-2.88%)
Jun 16, 2023 1.020 1.050 1.000 1.040 5,532 +0.00(+0.00%)
Jun 15, 2023 1.020 1.050 1.020 1.040 10,532 -0.01(-0.94%)
Jun 14, 2023 1.100 1.100 1.000 1.050 45,917 +0.05(+4.99%)
Jun 13, 2023 1.050 1.070 0.9700 1.000 85,376 -0.05(-4.76%)
Jun 12, 2023 1.040 1.070 1.030 1.050 27,371 +0.00(+0.00%)
Jun 09, 2023 1.070 1.078 1.010 1.050 69,676 +0.01(+0.96%)
Jun 08, 2023 0.9600 1.100 0.9600 1.040 294,953 +0.08(+8.33%)
Jun 07, 2023 0.9200 1.000 0.9000 0.9600 52,494 +0.00(+0.00%)
Jun 06, 2023 0.9600 0.9600 0.9110 0.9600 28,709 +0.02(+1.64%)
Jun 05, 2023 0.9603 0.9900 0.9445 0.9445 4,487 -0.04(-3.62%)
Jun 02, 2023 0.8800 0.9980 0.8800 0.9800 66,821 +0.08(+8.41%)
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.