Skip to main content

Trinity Bio ADR (NQ: TRIB )

1.500 -0.100 (-6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 55.55 59.17 55.55 57.50 9,878 -2.00(-3.36%)
Apr 28, 2016 59.75 60.30 57.31 59.50 7,281 -0.35(-0.58%)
Apr 27, 2016 56.20 60.85 56.20 59.85 22,716 +1.25(+2.13%)
Apr 26, 2016 56.75 59.00 55.80 58.60 15,817 +1.90(+3.35%)
Apr 25, 2016 57.10 57.75 56.55 56.70 6,569 -0.80(-1.39%)
Apr 22, 2016 57.10 57.70 56.45 57.50 15,080 +0.55(+0.97%)
Apr 21, 2016 57.95 57.95 55.65 56.95 22,354 -0.45(-0.78%)
Apr 20, 2016 58.95 59.95 56.75 57.40 23,118 -2.10(-3.53%)
Apr 19, 2016 59.00 59.95 55.15 59.50 43,931 +0.30(+0.51%)
Apr 18, 2016 58.75 59.64 58.42 59.20 7,633 +0.00(+0.00%)
Apr 15, 2016 58.75 59.60 57.75 59.20 9,928 +0.65(+1.11%)
Apr 14, 2016 58.33 58.90 57.90 58.55 12,050 -0.40(-0.68%)
Apr 13, 2016 56.45 59.65 56.45 58.95 17,336 +0.60(+1.03%)
Apr 12, 2016 56.75 58.80 56.75 58.35 25,033 +0.90(+1.57%)
Apr 11, 2016 56.35 58.90 56.30 57.45 30,572 +0.85(+1.50%)
Apr 08, 2016 55.50 56.90 55.08 56.60 20,395 +1.15(+2.07%)
Apr 07, 2016 55.70 57.15 55.20 55.45 5,793 -0.35(-0.63%)
Apr 06, 2016 55.15 55.95 54.75 55.80 3,995 +0.70(+1.27%)
Apr 05, 2016 55.67 56.15 55.10 55.10 7,135 -1.25(-2.22%)
Apr 04, 2016 57.70 59.35 56.30 56.35 10,651 -1.65(-2.84%)
Apr 01, 2016 58.00 59.45 57.75 58.00 9,975 -0.30(-0.51%)
Mar 31, 2016 57.70 59.50 57.70 58.30 13,468 +0.80(+1.39%)
Mar 30, 2016 56.25 58.05 55.61 57.50 15,347 +1.30(+2.31%)
Mar 29, 2016 54.15 56.85 54.05 56.20 24,574 +2.10(+3.88%)
Mar 28, 2016 54.35 55.45 53.80 54.10 11,044 -0.25(-0.46%)
Mar 24, 2016 54.60 54.35 54.35 54.35 8,120 -0.55(-1.00%)
Mar 23, 2016 56.40 56.61 54.60 54.90 11,427 -2.05(-3.60%)
Mar 22, 2016 58.10 58.35 56.85 56.95 12,445 -1.10(-1.89%)
Mar 21, 2016 57.60 60.10 57.50 58.05 35,475 +0.05(+0.09%)
Mar 18, 2016 58.05 58.75 57.95 58.00 21,159 +0.15(+0.26%)
Mar 17, 2016 57.15 58.20 57.00 57.85 18,609 +0.85(+1.49%)
Mar 16, 2016 56.35 58.25 56.35 57.00 15,450 +0.05(+0.09%)
Mar 15, 2016 57.05 57.45 55.24 56.95 21,027 -0.25(-0.44%)
Mar 14, 2016 55.30 57.90 55.00 57.20 11,494 +0.60(+1.06%)
Mar 11, 2016 58.25 58.25 55.63 56.60 21,795 -1.70(-2.92%)
Mar 10, 2016 57.70 58.85 56.70 58.30 24,381 +1.40(+2.46%)
Mar 09, 2016 56.00 57.40 55.60 56.90 19,593 +1.00(+1.79%)
Mar 08, 2016 55.00 57.85 54.16 55.90 19,841 +0.80(+1.45%)
Mar 07, 2016 52.40 56.05 51.85 55.10 28,649 +2.65(+5.05%)
Mar 04, 2016 54.40 54.55 51.70 52.45 29,276 -0.15(-0.29%)
Mar 03, 2016 49.35 54.40 49.30 52.60 41,000 +3.15(+6.37%)
Mar 02, 2016 49.50 50.40 49.25 49.45 14,707 -0.30(-0.60%)
Mar 01, 2016 49.25 49.95 49.05 49.75 23,016 +0.70(+1.43%)
Feb 29, 2016 48.95 52.20 48.80 49.05 11,811 -0.05(-0.10%)
Feb 26, 2016 49.25 50.40 49.05 49.10 14,596 -0.05(-0.10%)
Feb 25, 2016 49.10 49.65 48.75 49.15 19,009 +0.25(+0.51%)
Feb 24, 2016 47.90 49.30 47.85 48.90 21,083 +0.25(+0.51%)
Feb 23, 2016 48.30 48.85 47.90 48.65 9,599 +0.10(+0.21%)
Feb 22, 2016 48.75 49.05 48.40 48.55 14,214 +0.05(+0.10%)
Feb 19, 2016 47.90 49.60 47.90 48.50 12,069 +0.35(+0.73%)
Feb 18, 2016 47.75 49.35 46.95 48.15 25,312 +0.50(+1.05%)
Feb 17, 2016 46.12 48.10 46.12 47.65 42,320 +1.05(+2.25%)
Feb 16, 2016 47.75 48.55 46.35 46.60 26,346 -0.65(-1.38%)
Feb 12, 2016 47.00 47.25 47.25 47.25 23,260 +0.60(+1.29%)
Feb 11, 2016 47.10 48.55 46.35 46.65 29,985 -1.25(-2.61%)
Feb 10, 2016 47.45 49.45 46.60 47.90 16,722 +0.40(+0.84%)
Feb 09, 2016 48.50 49.62 46.50 47.50 62,299 -1.45(-2.96%)
Feb 08, 2016 51.45 51.45 48.50 48.95 34,126 -2.65(-5.14%)
Feb 05, 2016 52.75 53.15 51.60 51.60 16,734 -1.65(-3.10%)
Feb 04, 2016 52.10 53.70 51.58 53.25 30,846 +1.10(+2.11%)
Feb 03, 2016 52.55 53.15 51.42 52.15 8,478 -0.25(-0.48%)
Feb 02, 2016 52.70 52.90 51.25 52.40 20,177 -0.35(-0.66%)
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.