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

Trinity Bio ADR (NQ: TRIB )

1.610 -0.070 (-4.17%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 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 (%)
Mar 31, 2022 5.350 5.475 5.200 5.300 46,236 -0.12(-2.30%)
Mar 30, 2022 5.550 5.625 5.400 5.425 42,794 -0.12(-2.25%)
Mar 29, 2022 5.375 5.700 5.250 5.550 46,455 +0.20(+3.74%)
Mar 28, 2022 5.400 5.500 5.250 5.350 14,976 -0.08(-1.38%)
Mar 25, 2022 5.400 5.500 5.300 5.425 7,736 +0.00(+0.00%)
Mar 24, 2022 5.300 5.500 5.250 5.425 7,761 +0.05(+0.93%)
Mar 23, 2022 5.250 5.500 5.250 5.375 13,759 +0.08(+1.42%)
Mar 22, 2022 5.178 5.350 5.152 5.300 14,578 +0.10(+1.92%)
Mar 21, 2022 5.350 5.450 5.051 5.200 11,846 -0.15(-2.80%)
Mar 18, 2022 4.941 5.350 4.941 5.350 19,226 +0.27(+5.42%)
Mar 17, 2022 5.050 5.150 4.900 5.075 9,181 +0.08(+1.56%)
Mar 16, 2022 4.800 5.050 4.800 4.997 4,623 +0.10(+1.99%)
Mar 15, 2022 5.000 5.000 4.750 4.899 3,328 +0.25(+5.35%)
Mar 14, 2022 5.050 5.050 4.650 4.651 26,965 -0.35(-6.99%)
Mar 11, 2022 5.050 5.100 4.800 5.000 13,783 -0.05(-0.99%)
Mar 10, 2022 5.100 5.100 4.850 5.050 6,710 +0.00(+0.02%)
Mar 09, 2022 4.400 5.100 4.400 5.049 46,396 +0.45(+9.76%)
Mar 08, 2022 4.600 4.890 4.300 4.600 38,328 -0.12(-2.65%)
Mar 07, 2022 4.950 5.100 4.617 4.725 54,347 -0.37(-7.33%)
Mar 04, 2022 5.000 5.100 5.000 5.099 6,883 -0.05(-0.99%)
Mar 03, 2022 5.050 5.250 5.000 5.150 16,558 +0.05(+0.98%)
Mar 02, 2022 5.050 5.175 5.050 5.100 5,910 +0.02(+0.49%)
Mar 01, 2022 5.100 5.150 5.050 5.075 2,512 -0.02(-0.49%)
Feb 28, 2022 5.200 5.350 5.050 5.100 15,274 -0.12(-2.39%)
Feb 25, 2022 5.300 5.400 5.200 5.225 6,056 -0.12(-2.34%)
Feb 24, 2022 5.250 5.400 5.100 5.350 31,040 -0.15(-2.73%)
Feb 23, 2022 5.600 5.650 5.400 5.500 12,942 -0.15(-2.65%)
Feb 22, 2022 5.700 5.750 5.500 5.650 29,480 -0.05(-0.88%)
Feb 18, 2022 5.700 0 -0.05(-0.87%)
Feb 17, 2022 5.750 5.750 5.550 5.750 28,113 +0.05(+0.88%)
Feb 16, 2022 5.704 5.750 5.650 5.700 22,568 +0.00(+0.00%)
Feb 15, 2022 5.650 6.000 5.575 5.700 70,152 +0.15(+2.70%)
Feb 14, 2022 5.950 6.000 5.400 5.550 251,476 -0.10(-1.77%)
Feb 11, 2022 5.900 5.950 5.650 5.650 25,808 -0.25(-4.24%)
Feb 10, 2022 5.750 6.000 5.750 5.900 16,880 +0.00(+0.00%)
Feb 09, 2022 6.000 6.100 5.900 5.900 12,175 -0.10(-1.67%)
Feb 08, 2022 5.950 6.050 5.900 6.000 12,065 +0.05(+0.84%)
Feb 07, 2022 6.000 6.050 5.800 5.950 15,450 +0.10(+1.71%)
Feb 04, 2022 5.900 5.986 5.720 5.850 16,075 +0.00(+0.00%)
Feb 03, 2022 5.950 5.651 5.850 23,239 -0.10(-1.68%)
Feb 02, 2022 6.000 6.000 5.850 5.950 12,385 +0.05(+0.85%)
Feb 01, 2022 6.000 6.050 5.800 5.900 19,328 +0.15(+2.61%)
Jan 31, 2022 5.750 5.950 5.660 5.750 16,467 +0.00(+0.00%)
Jan 28, 2022 5.700 5.893 5.550 5.750 28,411 -0.05(-0.86%)
Jan 27, 2022 5.800 6.050 5.601 5.800 54,370 +0.00(+0.00%)
Jan 26, 2022 5.950 6.150 5.650 5.800 16,925 -0.15(-2.52%)
Jan 25, 2022 6.250 6.250 5.850 5.950 13,632 +0.20(+3.48%)
Jan 24, 2022 6.250 6.250 5.700 5.750 24,125 -0.80(-12.21%)
Jan 21, 2022 6.650 6.800 6.275 6.550 24,320 -0.10(-1.50%)
Jan 20, 2022 6.750 6.950 6.525 6.650 14,161 -0.06(-0.92%)
Jan 19, 2022 6.700 6.941 6.500 6.712 10,728 -0.04(-0.56%)
Jan 18, 2022 6.900 6.950 6.550 6.750 11,909 -0.17(-2.53%)
Jan 14, 2022 6.925 0 +0.17(+2.59%)
Jan 13, 2022 7.000 7.099 6.500 6.750 11,459 -0.15(-2.17%)
Jan 12, 2022 7.200 7.200 6.650 6.900 46,080 -0.15(-2.13%)
Jan 11, 2022 6.750 7.099 6.600 7.050 6,374 +0.50(+7.63%)
Jan 10, 2022 6.050 6.729 6.050 6.550 45,001 +0.00(+0.00%)
Jan 07, 2022 7.100 7.200 6.500 6.550 23,987 -0.35(-5.07%)
Jan 06, 2022 7.250 7.250 6.900 6.900 8,923 -0.15(-2.13%)
Jan 05, 2022 7.300 7.300 6.992 7.050 9,730 -0.15(-2.08%)
Jan 04, 2022 7.300 7.300 7.000 7.200 17,682 +0.01(+0.17%)
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.