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

Trinity Bio ADR (NQ: TRIB )

1.700 +0.050 (+3.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Dec 31, 2018 2.290 2.290 2.210 2.290 150,400 +0.06(+2.69%)
Dec 28, 2018 2.400 2.490 2.150 2.230 88,800 -0.13(-5.51%)
Dec 27, 2018 2.250 2.450 2.250 2.360 52,020 +0.14(+6.31%)
Dec 26, 2018 2.390 2.450 2.210 2.220 106,145 -0.08(-3.48%)
Dec 24, 2018 2.200 2.440 2.200 2.300 31,500 +0.16(+7.48%)
Dec 21, 2018 2.520 2.550 2.130 2.140 123,400 -0.37(-14.74%)
Dec 20, 2018 2.590 2.635 2.510 2.510 91,841 -0.08(-3.09%)
Dec 19, 2018 2.582 2.750 2.567 2.590 80,634 +0.00(+0.00%)
Dec 18, 2018 2.590 2.590 2.530 2.590 85,202 +0.03(+1.17%)
Dec 17, 2018 2.540 2.725 2.540 2.560 56,516 -0.03(-1.16%)
Dec 14, 2018 2.590 2.660 2.570 2.590 88,400 -0.01(-0.38%)
Dec 13, 2018 2.690 2.750 2.600 2.600 51,315 -0.09(-3.35%)
Dec 12, 2018 2.670 2.770 2.650 2.690 55,906 +0.01(+0.37%)
Dec 11, 2018 2.650 2.836 2.600 2.680 41,485 +0.08(+3.08%)
Dec 10, 2018 2.720 2.830 2.600 2.600 34,112 -0.14(-5.11%)
Dec 07, 2018 2.750 2.750 2.680 2.740 29,100 -0.04(-1.44%)
Dec 06, 2018 2.760 2.860 2.670 2.780 76,623 +0.00(+0.00%)
Dec 04, 2018 2.890 2.930 2.730 2.780 197,900 -0.10(-3.47%)
Dec 03, 2018 2.920 3.010 2.880 2.880 79,792 -0.06(-2.04%)
Nov 30, 2018 2.900 3.030 2.850 2.940 110,900 +0.02(+0.68%)
Nov 29, 2018 2.900 3.200 2.870 2.920 66,324 +0.03(+1.04%)
Nov 28, 2018 3.030 3.070 2.861 2.890 310,183 -0.16(-5.25%)
Nov 27, 2018 2.990 3.100 2.990 3.050 93,525 +0.14(+4.81%)
Nov 26, 2018 2.910 3.010 2.850 2.910 328,353 +0.00(+0.00%)
Nov 23, 2018 2.890 2.950 2.890 2.910 8,500 -0.07(-2.35%)
Nov 21, 2018 2.980 2.980 2.980 0 +0.05(+1.71%)
Nov 20, 2018 2.840 3.010 2.840 2.930 65,112 +0.10(+3.53%)
Nov 19, 2018 3.190 3.340 2.830 2.830 80,461 -0.33(-10.44%)
Nov 16, 2018 3.210 3.390 3.040 3.160 29,700 -0.01(-0.32%)
Nov 15, 2018 3.230 3.350 3.150 3.170 40,237 -0.06(-1.86%)
Nov 14, 2018 3.650 3.690 3.150 3.230 64,391 -0.43(-11.75%)
Nov 13, 2018 3.290 3.990 3.290 3.660 103,778 +0.41(+12.62%)
Nov 12, 2018 3.200 3.480 3.140 3.250 78,681 +0.01(+0.31%)
Nov 09, 2018 3.185 3.255 2.960 3.240 77,900 +0.11(+3.51%)
Nov 08, 2018 3.160 3.300 2.950 3.130 18,754 -0.02(-0.63%)
Nov 07, 2018 3.100 3.350 3.001 3.150 55,493 +0.08(+2.61%)
Nov 06, 2018 2.940 3.100 2.940 3.070 32,001 +0.13(+4.42%)
Nov 05, 2018 2.970 3.080 2.900 2.940 32,994 -0.07(-2.33%)
Nov 02, 2018 2.980 3.070 2.930 3.010 7,200 +0.01(+0.33%)
Nov 01, 2018 3.060 3.090 2.930 3.000 7,254 +0.03(+1.01%)
Oct 31, 2018 2.940 3.010 2.850 2.970 62,154 +0.06(+2.06%)
Oct 30, 2018 2.960 3.090 2.810 2.910 112,332 -0.05(-1.69%)
Oct 29, 2018 3.030 3.370 2.925 2.960 265,420 -0.05(-1.66%)
Oct 26, 2018 2.900 3.060 2.840 3.010 213,300 +0.15(+5.24%)
Oct 25, 2018 2.910 3.050 2.775 2.860 607,662 -0.09(-3.05%)
Oct 24, 2018 3.140 3.200 2.850 2.950 129,098 -0.21(-6.65%)
Oct 23, 2018 2.700 3.383 2.700 3.160 26,731 +0.25(+8.59%)
Oct 22, 2018 3.400 3.590 2.910 2.910 41,906 -0.50(-14.66%)
Oct 19, 2018 3.510 3.685 3.400 3.410 333,300 -0.12(-3.40%)
Oct 18, 2018 3.600 3.750 3.360 3.530 104,430 -0.10(-2.75%)
Oct 17, 2018 3.590 3.800 3.560 3.630 7,872 +0.03(+0.83%)
Oct 16, 2018 3.640 3.880 3.560 3.600 15,316 -0.05(-1.37%)
Oct 15, 2018 3.960 3.960 3.570 3.650 80,092 -0.36(-8.98%)
Oct 12, 2018 3.900 4.010 3.710 4.010 68,200 +0.07(+1.78%)
Oct 11, 2018 4.000 4.030 3.835 3.940 8,629 +0.13(+3.41%)
Oct 10, 2018 3.900 4.010 3.800 3.810 114,049 -0.09(-2.31%)
Oct 09, 2018 3.930 3.980 3.801 3.900 58,170 -0.03(-0.76%)
Oct 08, 2018 4.100 4.100 3.930 3.930 31,439 -0.19(-4.61%)
Oct 05, 2018 4.120 4.200 4.000 4.120 26,300 -0.08(-1.90%)
Oct 04, 2018 4.200 4.240 3.950 4.200 4,288 -0.06(-1.41%)
Oct 03, 2018 4.150 4.260 4.030 4.260 4,075 +0.11(+2.65%)
Oct 02, 2018 4.150 4.160 4.000 4.150 6,788 -0.01(-0.24%)
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.