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

Trinity Bio ADR (NQ: TRIB )

1.690 -0.040 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 29, 2023 0.6800 0.7499 0.6610 0.7351 6,082 +0.02(+2.52%)
Sep 28, 2023 0.6900 0.7450 0.6800 0.7170 7,299 +0.01(+0.72%)
Sep 27, 2023 0.7350 0.7350 0.6651 0.7119 13,303 -0.01(-0.96%)
Sep 26, 2023 0.6600 0.7500 0.6600 0.7188 24,986 +0.04(+5.13%)
Sep 25, 2023 0.7000 0.7000 0.6400 0.6837 17,182 -0.02(-2.33%)
Sep 22, 2023 0.6800 0.7000 0.6800 0.7000 26,928 -0.01(-0.71%)
Sep 21, 2023 0.6900 0.7400 0.6900 0.7050 11,262 +0.02(+2.17%)
Sep 20, 2023 0.7220 0.7410 0.6525 0.6900 34,961 -0.02(-2.82%)
Sep 19, 2023 0.7410 0.7410 0.7012 0.7100 8,157 -0.07(-8.45%)
Sep 18, 2023 0.7250 0.7900 0.7250 0.7755 14,052 +0.05(+7.56%)
Sep 15, 2023 0.7101 0.7500 0.7000 0.7210 12,256 -0.04(-4.63%)
Sep 14, 2023 0.7020 0.8356 0.7020 0.7560 23,007 +0.02(+2.86%)
Sep 13, 2023 0.8000 0.8073 0.7330 0.7350 11,178 -0.07(-8.13%)
Sep 12, 2023 0.9176 0.9176 0.7500 0.8000 20,979 -0.05(-5.66%)
Sep 11, 2023 0.7600 0.8480 0.7210 0.8480 19,389 +0.15(+21.06%)
Sep 08, 2023 0.7001 0.7786 0.7001 0.7005 10,972 +0.00(+0.07%)
Sep 07, 2023 0.7400 0.7400 0.7000 0.7000 21,316 -0.05(-6.65%)
Sep 06, 2023 0.7362 0.7500 0.7200 0.7499 38,289 +0.01(+1.47%)
Sep 05, 2023 0.7500 0.7500 0.7200 0.7390 8,944 +0.02(+2.64%)
Sep 01, 2023 0.8000 0.8000 0.7200 0.7200 5,451 -0.08(-10.00%)
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%)
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.