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 (%)
Sep 28, 2018 4.000 4.090 3.950 4.000 19,300 +0.02(+0.50%)
Sep 27, 2018 3.950 4.100 3.908 3.980 21,070 +0.02(+0.51%)
Sep 26, 2018 3.880 4.100 3.880 3.960 18,410 +0.06(+1.54%)
Sep 25, 2018 4.110 4.190 3.880 3.900 180,530 -0.11(-2.74%)
Sep 24, 2018 3.950 4.179 3.790 4.010 155,242 +0.09(+2.30%)
Sep 21, 2018 4.050 4.170 3.900 3.920 40,600 -0.21(-5.08%)
Sep 20, 2018 3.820 4.130 3.780 4.130 190,131 +0.27(+6.99%)
Sep 19, 2018 3.880 4.040 3.850 3.860 60,086 +0.00(+0.00%)
Sep 18, 2018 4.050 4.132 3.850 3.860 26,225 -0.17(-4.22%)
Sep 17, 2018 4.030 4.310 3.820 4.030 198,505 +0.03(+0.75%)
Sep 14, 2018 3.980 4.370 3.885 4.000 190,600 +0.03(+0.76%)
Sep 13, 2018 3.970 4.000 3.962 3.970 7,693 -0.01(-0.25%)
Sep 12, 2018 3.800 4.050 3.800 3.980 214,325 +0.19(+5.01%)
Sep 11, 2018 3.830 3.880 3.760 3.790 77,326 -0.07(-1.81%)
Sep 10, 2018 3.850 3.900 3.770 3.860 100,605 +0.10(+2.66%)
Sep 07, 2018 3.830 3.890 3.760 3.760 11,400 -0.04(-1.05%)
Sep 06, 2018 3.800 3.955 3.760 3.800 88,094 -0.01(-0.26%)
Sep 05, 2018 3.850 3.890 3.780 3.810 43,485 -0.08(-2.06%)
Sep 04, 2018 3.930 3.980 3.870 3.890 8,192 -0.01(-0.26%)
Aug 31, 2018 3.900 3.900 3.900 0 -0.05(-1.27%)
Aug 30, 2018 3.890 3.961 3.850 3.950 21,165 +0.05(+1.28%)
Aug 29, 2018 3.950 4.000 3.850 3.900 11,463 -0.10(-2.50%)
Aug 28, 2018 3.998 4.000 3.921 4.000 9,908 +0.02(+0.50%)
Aug 27, 2018 3.960 4.000 3.819 3.980 30,188 +0.03(+0.76%)
Aug 24, 2018 3.790 4.000 3.790 3.950 32,100 +0.15(+3.95%)
Aug 23, 2018 3.820 3.860 3.780 3.800 42,192 -0.03(-0.78%)
Aug 22, 2018 3.820 3.850 3.810 3.830 26,684 +0.02(+0.52%)
Aug 21, 2018 3.930 3.930 3.800 3.810 43,790 -0.10(-2.56%)
Aug 20, 2018 4.030 4.030 3.820 3.910 28,050 -0.13(-3.22%)
Aug 17, 2018 4.110 4.110 4.020 4.040 25,000 -0.09(-2.18%)
Aug 16, 2018 4.280 4.290 4.110 4.130 60,087 -0.19(-4.40%)
Aug 15, 2018 4.310 4.340 4.210 4.320 10,287 -0.02(-0.46%)
Aug 14, 2018 4.310 4.430 4.260 4.340 46,720 +0.06(+1.40%)
Aug 13, 2018 4.490 4.490 4.280 4.280 24,646 -0.18(-4.04%)
Aug 10, 2018 4.520 4.540 4.450 4.460 23,500 -0.05(-1.11%)
Aug 09, 2018 4.540 4.570 4.460 4.510 38,856 +0.01(+0.22%)
Aug 08, 2018 4.530 4.570 4.476 4.500 23,556 -0.05(-1.10%)
Aug 07, 2018 4.640 4.680 4.530 4.550 10,260 -0.10(-2.15%)
Aug 06, 2018 4.650 4.680 4.560 4.650 68,705 +0.02(+0.43%)
Aug 03, 2018 4.630 4.830 4.630 4.630 2,400 -0.02(-0.43%)
Aug 02, 2018 4.660 4.710 4.510 4.650 73,149 +0.01(+0.22%)
Aug 01, 2018 4.740 4.740 4.570 4.640 14,943 -0.04(-0.85%)
Jul 31, 2018 4.670 4.730 4.570 4.680 40,500 +0.03(+0.65%)
Jul 30, 2018 4.520 4.700 4.520 4.650 33,515 +0.00(+0.00%)
Jul 27, 2018 4.750 4.750 4.560 4.650 207,900 -0.09(-1.90%)
Jul 26, 2018 4.890 4.610 4.740 60,996 -0.11(-2.27%)
Jul 25, 2018 4.860 4.870 4.730 4.850 47,392 -0.02(-0.41%)
Jul 24, 2018 4.900 5.200 4.670 4.870 94,294 +0.17(+3.62%)
Jul 23, 2018 4.950 4.950 4.690 4.700 35,439 -0.28(-5.62%)
Jul 20, 2018 4.880 5.070 4.870 4.980 37,268 +0.02(+0.40%)
Jul 19, 2018 5.080 5.080 4.850 4.960 11,659 -0.04(-0.80%)
Jul 18, 2018 4.910 5.080 4.890 5.000 17,269 +0.04(+0.81%)
Jul 17, 2018 4.980 5.070 4.880 4.960 12,153 -0.12(-2.36%)
Jul 16, 2018 4.890 5.090 4.850 5.080 8,718 +0.23(+4.74%)
Jul 13, 2018 4.990 5.151 4.850 4.850 42,031 -0.15(-3.00%)
Jul 12, 2018 4.890 5.070 4.870 5.000 10,583 +0.16(+3.31%)
Jul 11, 2018 4.825 4.960 4.825 4.840 17,615 -0.03(-0.62%)
Jul 10, 2018 4.980 4.990 4.760 4.870 42,425 -0.11(-2.21%)
Jul 09, 2018 4.960 5.000 4.850 4.980 62,700 +0.06(+1.22%)
Jul 06, 2018 4.950 5.000 4.905 4.920 16,839 -0.07(-1.40%)
Jul 05, 2018 5.200 5.200 4.830 4.990 17,019 -0.08(-1.58%)
Jul 03, 2018 5.070 5.070 5.070 0 +0.17(+3.47%)
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.