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

Trinity Bio ADR (NQ: TRIB )

1.570 -0.130 (-7.65%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 13, 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 (%)
Aug 31, 2020 1.810 1.940 1.810 1.930 212,680 +0.14(+7.82%)
Aug 28, 2020 1.820 1.900 1.730 1.790 290,700 -0.06(-3.24%)
Aug 27, 2020 2.020 2.020 1.800 1.850 620,158 -0.21(-10.19%)
Aug 26, 2020 2.050 2.140 1.950 2.060 769,459 +0.00(+0.00%)
Aug 25, 2020 1.650 2.120 1.570 2.060 1,452,664 +0.38(+22.62%)
Aug 24, 2020 1.750 1.800 1.670 1.680 604,929 -0.02(-1.18%)
Aug 21, 2020 1.900 1.900 1.630 1.700 1,469,400 -0.24(-12.37%)
Aug 20, 2020 2.060 2.430 1.850 1.940 3,740,950 -0.16(-7.62%)
Aug 19, 2020 2.030 2.100 2.030 2.100 519,611 +0.06(+2.94%)
Aug 18, 2020 2.120 2.120 2.020 2.040 438,297 -0.02(-0.97%)
Aug 17, 2020 2.120 2.210 2.050 2.060 1,041,456 -0.22(-9.65%)
Aug 14, 2020 2.100 2.280 2.030 2.280 639,600 +0.16(+7.55%)
Aug 13, 2020 2.200 2.280 2.040 2.120 820,543 -0.06(-2.75%)
Aug 12, 2020 2.460 2.490 2.160 2.180 840,173 -0.30(-12.10%)
Aug 11, 2020 2.570 2.620 2.450 2.480 476,636 -0.10(-3.88%)
Aug 10, 2020 2.560 2.730 2.560 2.580 433,934 -0.05(-1.90%)
Aug 07, 2020 2.670 2.670 2.540 2.630 383,400 -0.01(-0.38%)
Aug 06, 2020 2.570 2.700 2.540 2.640 489,755 +0.06(+2.33%)
Aug 05, 2020 2.450 2.630 2.430 2.580 869,647 +0.13(+5.31%)
Aug 04, 2020 2.360 2.510 2.360 2.450 484,453 +0.04(+1.66%)
Aug 03, 2020 2.450 2.580 2.400 2.410 295,615 -0.08(-3.21%)
Jul 31, 2020 2.600 2.607 2.430 2.490 318,100 -0.13(-4.96%)
Jul 30, 2020 2.390 2.650 2.340 2.620 962,834 +0.25(+10.55%)
Jul 29, 2020 2.410 2.460 2.250 2.370 906,083 +0.13(+5.80%)
Jul 28, 2020 2.500 2.590 2.150 2.240 1,105,154 -0.29(-11.46%)
Jul 27, 2020 2.600 2.640 2.460 2.530 656,225 -0.19(-6.99%)
Jul 24, 2020 2.780 2.800 2.650 2.720 427,700 -0.14(-4.90%)
Jul 23, 2020 3.000 3.060 2.730 2.860 685,572 -0.14(-4.67%)
Jul 22, 2020 3.160 3.160 2.920 3.000 494,406 -0.09(-2.91%)
Jul 21, 2020 3.280 3.280 3.040 3.090 943,734 -0.08(-2.52%)
Jul 20, 2020 3.050 3.230 2.810 3.170 1,024,930 +0.18(+6.02%)
Jul 17, 2020 2.730 3.150 2.640 2.990 1,692,100 +0.29(+10.74%)
Jul 16, 2020 2.650 2.700 2.510 2.700 630,560 +0.05(+1.89%)
Jul 15, 2020 2.540 2.650 2.440 2.650 584,422 +0.11(+4.33%)
Jul 14, 2020 2.490 2.540 2.350 2.540 441,651 +0.06(+2.42%)
Jul 13, 2020 2.690 2.690 2.450 2.480 606,368 -0.18(-6.77%)
Jul 10, 2020 2.600 2.710 2.590 2.660 455,100 +0.02(+0.76%)
Jul 09, 2020 2.680 2.680 2.450 2.640 623,623 -0.05(-1.86%)
Jul 08, 2020 2.670 2.770 2.490 2.690 859,536 +0.15(+5.91%)
Jul 07, 2020 2.640 2.700 2.310 2.540 779,586 -0.01(-0.39%)
Jul 06, 2020 2.480 2.830 2.430 2.550 2,586,766 +0.26(+11.35%)
Jul 02, 2020 2.120 2.350 2.090 2.290 912,100 +0.15(+7.01%)
Jul 01, 2020 2.130 2.280 2.060 2.140 667,335 -0.04(-1.83%)
Jun 30, 2020 2.200 2.310 2.060 2.180 1,271,404 -0.27(-11.02%)
Jun 29, 2020 2.290 2.470 2.200 2.450 791,489 +0.24(+10.86%)
Jun 26, 2020 2.560 2.560 1.830 2.210 2,035,900 -0.25(-10.16%)
Jun 25, 2020 2.460 2.600 2.410 2.460 783,208 -0.04(-1.60%)
Jun 24, 2020 2.570 2.570 2.340 2.500 1,054,606 -0.05(-1.96%)
Jun 23, 2020 2.500 2.590 2.290 2.550 1,363,163 +0.14(+5.81%)
Jun 22, 2020 2.020 2.440 2.020 2.410 2,014,039 +0.36(+17.56%)
Jun 19, 2020 2.100 2.130 2.000 2.050 495,900 -0.05(-2.38%)
Jun 18, 2020 2.090 2.150 1.960 2.100 984,812 +0.11(+5.53%)
Jun 17, 2020 2.010 2.140 1.920 1.990 594,159 -0.03(-1.49%)
Jun 16, 2020 2.150 2.220 1.970 2.020 1,014,256 -0.09(-4.27%)
Jun 15, 2020 2.040 2.250 1.990 2.110 1,395,728 +0.16(+8.21%)
Jun 12, 2020 1.780 1.994 1.740 1.950 891,000 +0.24(+14.04%)
Jun 11, 2020 1.750 1.840 1.630 1.710 576,232 -0.13(-7.07%)
Jun 10, 2020 1.860 1.950 1.650 1.840 953,787 +0.02(+1.10%)
Jun 09, 2020 1.700 2.200 1.600 1.820 3,692,614 +0.19(+11.66%)
Jun 08, 2020 1.440 1.700 1.420 1.630 1,662,456 +0.26(+18.98%)
Jun 05, 2020 1.330 1.390 1.320 1.370 510,500 +0.04(+3.01%)
Jun 04, 2020 1.300 1.390 1.250 1.330 638,642 +0.03(+2.31%)
Jun 03, 2020 1.340 1.380 1.290 1.300 493,988 -0.07(-5.11%)
Jun 02, 2020 1.470 1.470 1.280 1.370 700,133 -0.05(-3.52%)
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.