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 (%)
May 31, 2017 5.590 5.690 5.280 5.630 59,549 -0.01(-0.18%)
May 30, 2017 5.540 5.640 5.400 5.640 21,873 +0.09(+1.62%)
May 26, 2017 5.630 5.650 5.270 5.550 39,088 +0.14(+2.59%)
May 25, 2017 5.460 5.630 5.319 5.410 26,316 -0.07(-1.28%)
May 24, 2017 5.360 5.570 5.300 5.480 63,160 +0.04(+0.74%)
May 23, 2017 5.300 5.530 5.250 5.440 32,758 +0.15(+2.84%)
May 22, 2017 5.350 5.540 5.250 5.290 34,183 -0.03(-0.56%)
May 19, 2017 5.300 5.650 5.300 5.320 64,563 +0.02(+0.38%)
May 18, 2017 5.270 5.540 5.240 5.300 35,278 +0.00(+0.00%)
May 17, 2017 5.380 5.470 5.290 5.300 25,832 -0.17(-3.11%)
May 16, 2017 5.380 5.600 5.270 5.470 44,494 +0.09(+1.67%)
May 15, 2017 5.400 5.525 5.290 5.380 24,140 +0.03(+0.56%)
May 12, 2017 5.250 5.560 5.250 5.350 19,407 +0.08(+1.52%)
May 11, 2017 5.400 5.420 5.250 5.270 36,305 -0.13(-2.41%)
May 10, 2017 5.250 5.500 5.250 5.400 44,265 +0.15(+2.86%)
May 09, 2017 5.250 5.480 5.250 5.250 81,020 -0.05(-0.94%)
May 08, 2017 5.400 5.490 5.250 5.300 66,370 -0.17(-3.11%)
May 05, 2017 5.500 5.759 5.300 5.470 120,574 -0.06(-1.08%)
May 04, 2017 5.420 5.730 5.380 5.530 29,049 +0.07(+1.28%)
May 03, 2017 5.440 5.570 5.240 5.460 113,470 +0.06(+1.11%)
May 02, 2017 5.510 5.830 5.400 5.400 30,579 -0.12(-2.17%)
May 01, 2017 5.710 5.940 5.490 5.520 49,620 -0.17(-2.99%)
Apr 28, 2017 5.580 6.210 5.580 5.690 70,349 +0.04(+0.71%)
Apr 27, 2017 5.820 5.930 5.650 5.650 56,284 -0.50(-8.13%)
Apr 26, 2017 5.830 6.160 5.830 6.150 47,410 +0.28(+4.77%)
Apr 25, 2017 5.470 5.870 5.470 5.870 89,901 +0.39(+7.12%)
Apr 24, 2017 5.620 5.690 5.350 5.480 44,940 -0.13(-2.32%)
Apr 21, 2017 5.620 5.670 5.560 5.610 35,683 -0.01(-0.18%)
Apr 20, 2017 5.620 5.800 5.580 5.620 49,063 -0.01(-0.18%)
Apr 19, 2017 5.720 5.830 5.570 5.630 42,956 -0.11(-1.92%)
Apr 18, 2017 5.600 5.740 5.540 5.740 27,671 +0.13(+2.32%)
Apr 17, 2017 5.610 5.710 5.500 5.610 55,768 -0.01(-0.18%)
Apr 13, 2017 5.850 5.950 5.330 5.620 62,345 -0.28(-4.75%)
Apr 12, 2017 5.550 5.970 5.550 5.900 58,895 +0.35(+6.31%)
Apr 11, 2017 5.610 5.694 5.520 5.550 43,099 -0.11(-1.94%)
Apr 10, 2017 5.550 5.690 5.550 5.660 40,835 +0.07(+1.25%)
Apr 07, 2017 5.550 5.680 5.550 5.590 22,268 -0.01(-0.18%)
Apr 06, 2017 5.560 5.670 5.560 5.600 19,182 +0.00(+0.00%)
Apr 05, 2017 5.550 5.730 5.550 5.600 38,380 +0.04(+0.72%)
Apr 04, 2017 5.850 5.890 5.500 5.560 92,364 -0.29(-4.96%)
Apr 03, 2017 5.960 6.070 5.800 5.850 33,819 -0.11(-1.85%)
Mar 31, 2017 5.930 6.190 5.760 5.960 137,499 -0.01(-0.17%)
Mar 30, 2017 5.940 6.040 5.710 5.970 58,970 +0.08(+1.36%)
Mar 29, 2017 5.600 5.930 5.457 5.890 45,751 +0.29(+5.18%)
Mar 28, 2017 5.530 5.750 5.520 5.600 19,854 +0.07(+1.27%)
Mar 27, 2017 5.390 5.650 5.390 5.530 43,188 +0.06(+1.10%)
Mar 24, 2017 5.490 5.590 5.320 5.470 27,549 -0.01(-0.18%)
Mar 23, 2017 5.490 5.610 5.450 5.480 39,501 +0.00(+0.00%)
Mar 22, 2017 5.610 5.630 5.430 5.480 75,610 -0.14(-2.49%)
Mar 21, 2017 5.570 5.630 5.490 5.620 138,562 +0.05(+0.90%)
Mar 20, 2017 5.450 5.580 5.355 5.570 106,735 +0.09(+1.64%)
Mar 17, 2017 5.570 5.600 5.420 5.480 108,763 -0.07(-1.26%)
Mar 16, 2017 5.450 5.600 5.440 5.550 102,089 +0.12(+2.21%)
Mar 15, 2017 5.370 5.550 5.310 5.430 115,801 +0.12(+2.26%)
Mar 14, 2017 5.960 5.970 5.200 5.310 83,287 -0.46(-7.97%)
Mar 13, 2017 5.650 5.870 5.610 5.770 60,787 +0.09(+1.58%)
Mar 10, 2017 5.680 5.730 5.600 5.680 37,299 +0.02(+0.35%)
Mar 09, 2017 5.670 5.750 5.547 5.660 20,982 +0.02(+0.35%)
Mar 08, 2017 5.750 5.850 5.590 5.640 71,366 -0.15(-2.59%)
Mar 07, 2017 5.970 6.010 5.750 5.790 72,607 -0.23(-3.82%)
Mar 06, 2017 6.050 6.160 5.950 6.020 109,800 -0.06(-0.99%)
Mar 03, 2017 6.280 6.290 6.050 6.080 48,937 -0.10(-1.62%)
Mar 02, 2017 6.150 6.330 6.130 6.180 40,135 -0.01(-0.16%)
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.