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: 3:59 PM EDT, Apr 29, 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 30, 2020 1.550 2.000 1.520 1.590 3,020,094 +0.19(+13.57%)
Apr 29, 2020 1.300 1.460 1.260 1.400 627,399 +0.13(+10.24%)
Apr 28, 2020 1.450 1.460 1.200 1.270 658,750 -0.15(-10.56%)
Apr 27, 2020 1.400 1.470 1.380 1.420 340,130 +0.05(+3.65%)
Apr 24, 2020 1.450 1.450 1.250 1.370 488,300 -0.05(-3.52%)
Apr 23, 2020 1.250 1.470 1.240 1.420 713,924 +0.18(+14.52%)
Apr 22, 2020 1.280 1.340 1.210 1.240 382,819 -0.02(-1.59%)
Apr 21, 2020 1.140 1.370 1.140 1.260 856,364 +0.07(+5.88%)
Apr 20, 2020 1.120 1.250 1.090 1.190 537,160 +0.11(+10.19%)
Apr 17, 2020 1.160 1.170 1.010 1.080 548,300 -0.11(-9.24%)
Apr 16, 2020 1.070 1.270 1.020 1.190 965,494 +0.14(+13.33%)
Apr 15, 2020 1.050 1.100 1.000 1.050 175,715 -0.03(-2.78%)
Apr 14, 2020 1.100 1.120 0.9800 1.080 354,026 +0.04(+3.85%)
Apr 13, 2020 0.9400 1.100 0.9300 1.040 680,596 +0.11(+12.40%)
Apr 09, 2020 0.9000 0.9280 0.8800 0.9253 174,400 +0.02(+2.12%)
Apr 08, 2020 0.9000 0.9300 0.8800 0.9061 265,593 -0.02(-2.21%)
Apr 07, 2020 0.9500 0.9600 0.8738 0.9266 372,147 -0.05(-5.45%)
Apr 06, 2020 0.9700 1.010 0.9000 0.9800 559,603 +0.00(+0.50%)
Apr 03, 2020 0.8801 1.040 0.8800 0.9751 684,000 +0.10(+10.81%)
Apr 02, 2020 0.9500 0.9700 0.8500 0.8800 760,044 -0.07(-7.37%)
Apr 01, 2020 1.100 1.100 0.8800 0.9500 1,503,106 -0.15(-13.64%)
Mar 31, 2020 1.150 1.730 1.020 1.100 11,332,150 +0.29(+35.80%)
Mar 30, 2020 0.8450 0.8450 0.7409 0.8100 176,579 +0.02(+2.64%)
Mar 27, 2020 0.8000 0.8000 0.7500 0.7892 92,600 -0.02(-2.57%)
Mar 26, 2020 0.8300 0.8800 0.7400 0.8100 136,451 -0.01(-1.22%)
Mar 25, 2020 0.7500 0.8300 0.7300 0.8200 227,006 +0.12(+17.14%)
Mar 24, 2020 0.7400 0.7600 0.6300 0.7000 109,043 +0.00(+0.00%)
Mar 23, 2020 0.8500 0.8500 0.6800 0.7000 210,877 -0.07(-9.41%)
Mar 20, 2020 0.7400 0.9300 0.6825 0.7727 410,800 +0.09(+13.63%)
Mar 19, 2020 0.6500 0.7700 0.5600 0.6800 414,957 +0.06(+9.68%)
Mar 18, 2020 0.7219 0.7399 0.6000 0.6200 354,796 -0.11(-15.07%)
Mar 17, 2020 0.8500 0.8500 0.6900 0.7300 582,734 -0.11(-13.59%)
Mar 16, 2020 0.9700 0.9700 0.8000 0.8448 606,872 -0.15(-14.72%)
Mar 13, 2020 1.140 1.150 0.9500 0.9906 752,900 -0.05(-4.75%)
Mar 12, 2020 1.180 1.210 0.9600 1.040 629,181 -0.17(-14.05%)
Mar 11, 2020 1.080 1.290 1.050 1.210 1,120,223 +0.20(+19.80%)
Mar 10, 2020 1.100 1.170 0.9600 1.010 595,830 -0.16(-13.68%)
Mar 09, 2020 1.390 1.390 1.020 1.170 1,122,144 -0.23(-16.43%)
Mar 06, 2020 1.290 1.600 1.150 1.400 3,154,800 +0.12(+9.37%)
Mar 05, 2020 1.100 1.470 1.010 1.280 2,315,697 +0.28(+28.00%)
Mar 04, 2020 1.100 1.120 0.9100 1.000 877,351 -0.10(-9.09%)
Mar 03, 2020 1.270 1.270 1.000 1.100 1,604,322 -0.20(-15.38%)
Mar 02, 2020 1.480 1.890 1.160 1.300 2,606,318 -0.13(-9.09%)
Feb 28, 2020 1.500 1.670 1.130 1.430 3,275,400 +0.36(+33.64%)
Feb 27, 2020 1.090 1.150 0.9200 1.070 2,098,545 +0.12(+12.63%)
Feb 26, 2020 0.9200 1.250 0.9100 0.9500 947,790 -0.00(-0.50%)
Feb 25, 2020 0.9988 1.000 0.9088 0.9548 64,319 -0.05(-4.52%)
Feb 24, 2020 1.000 1.040 0.9323 1.000 98,676 +0.00(+0.00%)
Feb 21, 2020 1.000 1.020 0.9901 1.000 42,500 +0.04(+4.17%)
Feb 20, 2020 0.9548 0.9900 0.9548 0.9600 23,399 -0.02(-1.90%)
Feb 19, 2020 1.000 1.020 0.9540 0.9786 50,328 +0.03(+3.01%)
Feb 18, 2020 0.9713 0.9850 0.9066 0.9500 61,019 -0.03(-2.56%)
Feb 14, 2020 1.020 1.020 0.9064 0.9750 104,600 -0.03(-2.50%)
Feb 13, 2020 1.010 1.100 0.9900 1.000 85,974 -0.05(-4.76%)
Feb 12, 2020 1.090 1.130 1.040 1.050 95,489 -0.05(-4.55%)
Feb 11, 2020 1.180 1.180 1.071 1.100 68,398 -0.05(-4.35%)
Feb 10, 2020 1.110 1.220 1.050 1.150 255,959 +0.01(+0.88%)
Feb 07, 2020 1.150 1.170 1.030 1.140 136,300 +0.00(+0.00%)
Feb 06, 2020 1.120 1.170 1.100 1.140 94,135 +0.02(+1.83%)
Feb 05, 2020 1.050 1.160 1.030 1.119 163,341 +0.01(+0.86%)
Feb 04, 2020 1.130 1.170 1.090 1.110 138,036 -0.06(-5.13%)
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.