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 (%)
Nov 29, 2019 1.000 1.020 1.000 1.010 12,000 +0.00(+0.00%)
Nov 27, 2019 0.9876 1.020 0.9801 1.010 5,600 +0.01(+1.00%)
Nov 26, 2019 1.010 1.010 0.9606 1.000 14,935 -0.01(-0.99%)
Nov 25, 2019 0.9800 1.020 0.9500 1.010 35,718 +0.01(+1.00%)
Nov 22, 2019 0.9900 1.000 0.8950 1.000 39,000 +0.08(+8.75%)
Nov 21, 2019 0.8800 0.9889 0.8626 0.9195 76,588 +0.03(+3.66%)
Nov 20, 2019 1.000 1.000 0.8851 0.8870 13,583 -0.06(-6.64%)
Nov 19, 2019 0.9500 0.9629 0.9027 0.9501 20,928 -0.05(-4.84%)
Nov 18, 2019 0.9700 1.000 0.9000 0.9984 29,841 +0.01(+1.00%)
Nov 15, 2019 0.9974 1.000 0.9500 0.9885 40,100 +0.07(+7.43%)
Nov 14, 2019 0.9980 1.000 0.9201 0.9201 24,898 -0.00(-0.52%)
Nov 13, 2019 0.9621 1.000 0.9225 0.9249 89,972 -0.04(-3.96%)
Nov 12, 2019 0.9453 0.9999 0.9060 0.9630 97,027 +0.03(+3.55%)
Nov 11, 2019 0.9500 1.020 0.9066 0.9300 102,749 -0.02(-2.11%)
Nov 08, 2019 0.9400 0.9500 0.8691 0.9500 85,100 +0.03(+2.86%)
Nov 07, 2019 0.8844 0.9600 0.8844 0.9236 24,872 +0.04(+4.76%)
Nov 06, 2019 1.030 1.030 0.8600 0.8816 80,909 -0.15(-14.41%)
Nov 05, 2019 0.9800 1.050 0.8400 1.030 37,981 +0.04(+4.53%)
Nov 04, 2019 0.8234 0.9903 0.8234 0.9854 149,631 +0.19(+23.17%)
Nov 01, 2019 0.8200 0.8400 0.7720 0.8000 74,100 +0.03(+3.92%)
Oct 31, 2019 0.7300 0.7700 0.7300 0.7698 32,948 +0.01(+1.26%)
Oct 30, 2019 0.7500 0.7699 0.7500 0.7602 7,677 +0.00(+0.26%)
Oct 29, 2019 0.7500 0.8300 0.7500 0.7582 104,237 -0.03(-3.41%)
Oct 28, 2019 0.7365 0.8000 0.7200 0.7850 55,916 +0.06(+7.53%)
Oct 25, 2019 0.7500 0.8000 0.7148 0.7300 123,100 +0.02(+2.14%)
Oct 24, 2019 0.6739 0.7500 0.6654 0.7147 101,113 +0.02(+3.12%)
Oct 23, 2019 0.7000 0.7500 0.6300 0.6931 300,932 -0.05(-6.34%)
Oct 22, 2019 0.7600 0.7900 0.7400 0.7400 77,960 -0.03(-3.90%)
Oct 21, 2019 0.8000 0.8000 0.7700 0.7700 61,067 -0.03(-3.68%)
Oct 18, 2019 0.8100 0.8280 0.7800 0.7994 45,900 -0.04(-4.83%)
Oct 17, 2019 0.7800 0.8500 0.7800 0.8400 111,008 -0.02(-2.47%)
Oct 16, 2019 1.050 1.050 0.7730 0.8613 404,807 -0.13(-13.00%)
Oct 15, 2019 0.9000 1.030 0.8900 0.9900 773,850 +0.10(+10.80%)
Oct 14, 2019 0.9443 0.9679 0.8924 0.8935 71,340 -0.06(-5.95%)
Oct 11, 2019 0.9500 0.9850 0.9499 0.9500 52,900 -0.02(-2.06%)
Oct 10, 2019 0.9666 1.030 0.9503 0.9700 35,791 +0.00(+0.21%)
Oct 09, 2019 0.9800 1.050 0.9500 0.9680 93,274 -0.02(-2.22%)
Oct 08, 2019 1.040 1.050 0.9301 0.9900 166,243 -0.04(-3.88%)
Oct 07, 2019 1.120 1.130 1.030 1.030 104,116 -0.08(-7.34%)
Oct 04, 2019 1.150 1.150 1.112 1.112 14,600 -0.04(-3.34%)
Oct 03, 2019 1.160 1.190 1.150 1.150 23,087 -0.02(-1.53%)
Oct 02, 2019 1.180 1.250 1.160 1.168 68,395 -0.03(-2.68%)
Oct 01, 2019 1.230 1.230 1.180 1.200 47,674 -0.01(-0.83%)
Sep 30, 2019 1.230 1.250 1.200 1.210 117,442 -0.04(-3.20%)
Sep 27, 2019 1.290 1.290 1.221 1.250 69,700 -0.05(-3.85%)
Sep 26, 2019 1.350 1.400 1.300 1.300 46,936 -0.08(-5.80%)
Sep 25, 2019 1.380 1.440 1.300 1.380 74,695 +0.00(+0.00%)
Sep 24, 2019 1.350 1.390 1.320 1.380 85,168 +0.02(+1.47%)
Sep 23, 2019 1.390 1.391 1.310 1.360 91,242 -0.01(-0.73%)
Sep 20, 2019 1.400 1.400 1.350 1.370 65,300 -0.01(-0.72%)
Sep 19, 2019 1.360 1.420 1.360 1.380 106,335 +0.00(+0.00%)
Sep 18, 2019 1.420 1.425 1.360 1.380 97,876 -0.04(-2.82%)
Sep 17, 2019 1.380 1.450 1.360 1.420 194,445 +0.03(+2.16%)
Sep 16, 2019 1.360 1.450 1.300 1.390 363,920 +0.08(+6.13%)
Sep 13, 2019 1.220 1.369 1.185 1.310 562,300 +0.09(+7.35%)
Sep 12, 2019 1.260 1.280 1.210 1.220 62,115 +0.00(+0.00%)
Sep 11, 2019 1.290 1.290 1.220 1.220 44,102 -0.03(-2.40%)
Sep 10, 2019 1.260 1.280 1.212 1.250 57,822 -0.01(-0.79%)
Sep 09, 2019 1.300 1.300 1.220 1.260 84,166 -0.04(-3.08%)
Sep 06, 2019 1.280 1.300 1.280 1.300 9,300 +0.01(+0.78%)
Sep 05, 2019 1.310 1.320 1.280 1.290 42,619 -0.03(-2.27%)
Sep 04, 2019 1.310 1.337 1.284 1.320 98,440 -0.01(-0.75%)
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.