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

Trinity Bio ADR (NQ: TRIB )

1.660 -0.030 (-1.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Nov 30, 2017 4.940 4.990 4.780 4.900 68,866 -0.04(-0.81%)
Nov 29, 2017 5.000 5.030 4.900 4.940 44,538 -0.02(-0.40%)
Nov 28, 2017 5.000 5.000 4.910 4.960 67,065 -0.03(-0.60%)
Nov 27, 2017 5.110 5.180 4.890 4.990 86,499 -0.09(-1.77%)
Nov 24, 2017 5.280 5.280 5.080 5.080 17,130 -0.20(-3.79%)
Nov 22, 2017 5.100 5.300 5.100 5.280 30,176 +0.18(+3.53%)
Nov 21, 2017 5.190 5.220 5.090 5.100 39,367 -0.08(-1.54%)
Nov 20, 2017 5.080 5.215 5.071 5.180 16,557 +0.06(+1.17%)
Nov 17, 2017 5.120 5.210 5.010 5.120 42,553 +0.05(+0.99%)
Nov 16, 2017 5.000 5.110 5.000 5.070 17,819 +0.05(+1.00%)
Nov 15, 2017 4.930 5.080 4.730 5.020 69,744 +0.08(+1.62%)
Nov 14, 2017 4.770 5.060 4.750 4.940 35,424 +0.12(+2.49%)
Nov 13, 2017 5.000 5.090 4.760 4.820 92,999 -0.16(-3.21%)
Nov 10, 2017 5.030 5.050 4.980 4.980 29,586 -0.08(-1.58%)
Nov 09, 2017 4.990 5.090 4.990 5.060 67,177 +0.04(+0.80%)
Nov 08, 2017 5.100 5.160 4.970 5.020 57,160 -0.17(-3.28%)
Nov 07, 2017 5.130 5.200 5.000 5.190 113,226 +0.05(+0.97%)
Nov 06, 2017 5.160 5.160 5.010 5.140 33,241 -0.02(-0.29%)
Nov 03, 2017 5.060 5.210 5.015 5.155 111,839 +0.12(+2.49%)
Nov 02, 2017 5.160 5.210 4.960 5.030 86,016 -0.14(-2.71%)
Nov 01, 2017 5.050 5.400 4.980 5.170 130,506 +0.13(+2.58%)
Oct 31, 2017 4.832 5.110 4.800 5.040 109,461 +0.26(+5.44%)
Oct 30, 2017 4.780 4.900 4.630 4.780 106,043 +0.16(+3.46%)
Oct 27, 2017 4.840 4.910 4.620 4.620 68,224 -0.18(-3.75%)
Oct 26, 2017 4.300 4.920 4.219 4.800 146,818 +0.30(+6.67%)
Oct 25, 2017 4.740 4.781 4.441 4.500 88,189 -0.28(-5.86%)
Oct 24, 2017 4.850 4.900 4.740 4.780 47,538 -0.02(-0.42%)
Oct 23, 2017 5.150 5.150 4.790 4.800 72,341 -0.31(-6.07%)
Oct 20, 2017 5.130 5.190 5.100 5.110 28,520 -0.01(-0.20%)
Oct 19, 2017 5.220 5.270 5.105 5.120 15,562 -0.12(-2.29%)
Oct 18, 2017 5.250 5.280 5.200 5.240 11,741 -0.01(-0.19%)
Oct 17, 2017 5.260 5.290 5.185 5.250 20,489 -0.01(-0.28%)
Oct 16, 2017 5.240 5.300 5.210 5.265 9,220 +0.00(+0.10%)
Oct 13, 2017 5.240 5.361 5.150 5.260 30,952 -0.03(-0.57%)
Oct 12, 2017 5.450 5.460 5.160 5.290 37,251 +0.03(+0.57%)
Oct 11, 2017 5.280 5.400 5.200 5.260 13,994 -0.05(-0.94%)
Oct 10, 2017 5.210 5.410 5.210 5.310 17,221 +0.16(+3.11%)
Oct 09, 2017 5.350 5.410 5.089 5.150 73,089 -0.20(-3.74%)
Oct 06, 2017 5.380 5.540 5.350 5.350 10,963 -0.06(-1.11%)
Oct 05, 2017 5.420 5.530 5.350 5.410 37,126 -0.04(-0.73%)
Oct 04, 2017 5.540 5.580 5.420 5.450 20,023 -0.07(-1.27%)
Oct 03, 2017 5.400 5.580 5.400 5.520 18,924 +0.10(+1.85%)
Oct 02, 2017 5.600 5.625 5.410 5.420 40,198 -0.19(-3.39%)
Sep 29, 2017 5.540 5.667 5.540 5.610 24,116 +0.04(+0.72%)
Sep 28, 2017 5.620 5.720 5.570 5.570 11,771 -0.08(-1.42%)
Sep 27, 2017 5.720 5.740 5.535 5.650 34,009 -0.01(-0.26%)
Sep 26, 2017 5.480 5.739 5.480 5.665 71,270 +0.18(+3.38%)
Sep 25, 2017 5.430 5.548 5.390 5.480 30,374 -0.08(-1.44%)
Sep 22, 2017 5.400 5.570 5.400 5.560 35,414 +0.16(+2.96%)
Sep 21, 2017 5.350 5.450 5.350 5.400 22,236 +0.00(+0.00%)
Sep 20, 2017 5.340 5.483 5.310 5.400 25,379 +0.06(+1.16%)
Sep 19, 2017 5.320 5.390 5.310 5.338 9,151 -0.02(-0.41%)
Sep 18, 2017 5.390 5.600 5.360 5.360 72,183 -0.04(-0.74%)
Sep 15, 2017 5.540 5.560 5.310 5.400 22,817 -0.15(-2.70%)
Sep 14, 2017 5.540 5.590 5.490 5.550 23,768 -0.01(-0.18%)
Sep 13, 2017 5.470 5.600 5.467 5.560 13,405 +0.08(+1.46%)
Sep 12, 2017 5.360 5.530 5.350 5.480 29,202 +0.07(+1.29%)
Sep 11, 2017 5.330 5.450 5.310 5.410 19,506 +0.08(+1.50%)
Sep 08, 2017 5.300 5.350 5.211 5.330 36,624 -0.02(-0.37%)
Sep 07, 2017 5.300 5.370 5.260 5.350 29,222 +0.00(+0.00%)
Sep 06, 2017 5.400 5.610 5.310 5.350 23,292 -0.05(-0.93%)
Sep 05, 2017 5.390 5.500 5.290 5.400 57,464 +0.01(+0.19%)
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.