Skip to main content

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

Historical Prices

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.