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

Trinity Bio ADR (NQ: TRIB )

1.500 -0.100 (-6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2021 7.150 7.400 6.900 7.150 37,865 +0.00(+0.00%)
Dec 30, 2021 6.950 7.349 6.950 7.150 29,771 +0.00(+0.00%)
Dec 29, 2021 7.150 7.446 6.902 7.150 63,075 -0.10(-1.38%)
Dec 28, 2021 7.550 7.700 7.150 7.250 37,638 -0.45(-5.84%)
Dec 27, 2021 7.800 8.000 7.550 7.700 30,534 -0.20(-2.53%)
Dec 23, 2021 8.050 8.050 7.619 7.900 16,049 +0.10(+1.28%)
Dec 22, 2021 7.800 8.050 7.550 7.800 25,235 +0.05(+0.65%)
Dec 21, 2021 7.650 7.900 7.401 7.750 24,447 +0.00(+0.00%)
Dec 20, 2021 7.300 7.900 7.100 7.750 99,886 -0.20(-2.52%)
Dec 17, 2021 7.350 8.136 7.000 7.950 52,257 +0.45(+6.00%)
Dec 16, 2021 8.200 8.518 7.250 7.500 123,135 -0.90(-10.71%)
Dec 15, 2021 9.000 9.150 8.250 8.400 11,143 -0.60(-6.67%)
Dec 14, 2021 8.950 9.296 8.900 9.000 13,111 -0.15(-1.64%)
Dec 13, 2021 9.300 9.300 8.750 9.150 19,090 -0.25(-2.66%)
Dec 10, 2021 9.050 9.950 8.650 9.400 13,305 +0.40(+4.44%)
Dec 09, 2021 8.500 9.200 8.400 9.000 35,724 +0.60(+7.14%)
Dec 08, 2021 8.500 8.650 8.150 8.400 15,666 -0.10(-1.18%)
Dec 07, 2021 8.500 8.700 8.450 8.500 6,292 +0.10(+1.19%)
Dec 06, 2021 8.500 8.600 8.350 8.400 12,096 -0.20(-2.33%)
Dec 03, 2021 8.950 9.002 8.350 8.600 27,849 -0.45(-4.97%)
Dec 02, 2021 8.850 9.150 8.750 9.050 22,302 +0.05(+0.56%)
Dec 01, 2021 9.400 9.400 8.844 9.000 9,093 -0.25(-2.70%)
Nov 30, 2021 9.000 9.250 8.450 9.250 17,325 +0.35(+3.93%)
Nov 29, 2021 9.500 9.500 8.850 8.900 31,952 -0.25(-2.73%)
Nov 26, 2021 9.000 9.450 9.000 9.150 14,346 +0.15(+1.67%)
Nov 24, 2021 9.200 9.250 9.000 9.000 5,783 -0.25(-2.70%)
Nov 23, 2021 9.150 9.500 9.000 9.249 10,523 +0.05(+0.54%)
Nov 22, 2021 9.800 9.800 8.900 9.200 22,201 -0.60(-6.12%)
Nov 19, 2021 9.650 9.950 9.550 9.800 10,193 +0.15(+1.55%)
Nov 18, 2021 9.900 9.750 9.700 9.650 15,385 -0.30(-3.02%)
Nov 17, 2021 9.900 9.950 9.650 9.950 8,720 +0.05(+0.51%)
Nov 16, 2021 9.900 10.00 9.750 9.900 11,540 -0.05(-0.50%)
Nov 15, 2021 9.800 10.05 9.650 9.950 17,925 +0.00(+0.00%)
Nov 12, 2021 10.00 10.00 9.650 9.950 15,461 +0.10(+1.02%)
Nov 11, 2021 9.900 9.999 9.750 9.850 5,357 +0.00(+0.00%)
Nov 10, 2021 10.25 9.850 21,865 -0.40(-3.90%)
Nov 09, 2021 10.35 10.40 10.15 10.25 6,752 -0.20(-1.91%)
Nov 08, 2021 9.900 10.50 9.900 10.45 10,181 +0.50(+5.03%)
Nov 05, 2021 9.950 10.20 9.900 9.950 21,655 -0.10(-1.00%)
Nov 04, 2021 10.20 10.20 9.900 10.05 7,873 -0.13(-1.23%)
Nov 03, 2021 9.950 10.30 9.800 10.18 14,723 +0.33(+3.30%)
Nov 02, 2021 10.00 10.10 9.800 9.850 26,794 -0.15(-1.50%)
Nov 01, 2021 10.05 10.20 10.10 10.00 14,219 -0.30(-2.91%)
Oct 29, 2021 10.30 10.52 10.00 10.30 17,098 +0.05(+0.49%)
Oct 28, 2021 10.55 10.55 10.10 10.25 10,579 -0.12(-1.16%)
Oct 27, 2021 10.60 10.60 10.30 10.37 12,408 -0.08(-0.76%)
Oct 26, 2021 10.45 10.45 14,340 -0.10(-0.95%)
Oct 25, 2021 10.50 10.75 10.21 10.55 16,087 +0.05(+0.48%)
Oct 22, 2021 10.65 10.65 10.25 10.50 8,836 -0.05(-0.47%)
Oct 21, 2021 10.30 10.80 10.30 10.55 14,415 +0.25(+2.43%)
Oct 20, 2021 10.25 10.80 9.950 10.30 25,739 +0.15(+1.48%)
Oct 19, 2021 9.900 10.35 9.900 10.15 9,668 +0.30(+3.05%)
Oct 18, 2021 10.30 10.30 9.800 9.850 22,218 -0.30(-2.96%)
Oct 15, 2021 10.75 10.85 9.900 10.15 25,130 -0.75(-6.88%)
Oct 14, 2021 11.05 11.45 10.75 10.90 29,632 -0.10(-0.91%)
Oct 13, 2021 11.00 11.15 11.00 11.00 10,844 +0.03(+0.23%)
Oct 12, 2021 10.75 11.40 10.70 10.97 10,721 +0.03(+0.23%)
Oct 11, 2021 11.10 11.10 10.70 10.95 8,618 -0.25(-2.23%)
Oct 08, 2021 11.05 12.50 10.50 11.20 144,466 -0.05(-0.44%)
Oct 07, 2021 10.20 11.65 10.10 11.25 53,299 +1.20(+11.94%)
Oct 06, 2021 10.00 10.25 9.755 10.05 14,018 -0.15(-1.47%)
Oct 05, 2021 10.15 10.40 9.950 10.20 18,831 +0.15(+1.49%)
Oct 04, 2021 10.45 10.49 9.750 10.05 24,145 -0.55(-5.19%)
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.