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 (%)
Apr 30, 2021 17.00 18.15 17.00 17.20 16,420 +0.05(+0.29%)
Apr 29, 2021 18.10 18.10 17.00 17.15 17,599 -0.60(-3.38%)
Apr 28, 2021 17.45 17.95 17.40 17.75 14,543 +0.10(+0.57%)
Apr 27, 2021 17.85 18.20 17.65 17.65 10,918 -0.30(-1.67%)
Apr 26, 2021 18.15 18.32 17.50 17.95 21,979 +0.00(+0.00%)
Apr 23, 2021 18.05 18.35 17.30 17.95 46,220 -0.15(-0.83%)
Apr 22, 2021 17.75 18.11 17.35 18.10 15,240 +0.25(+1.40%)
Apr 21, 2021 16.85 18.45 16.85 17.85 21,172 +0.75(+4.39%)
Apr 20, 2021 16.75 17.26 16.30 17.10 69,897 +0.45(+2.70%)
Apr 19, 2021 17.85 17.95 16.65 16.65 48,639 -1.35(-7.50%)
Apr 16, 2021 19.15 19.15 17.60 18.00 70,480 -1.40(-7.22%)
Apr 15, 2021 19.30 20.05 18.85 19.40 21,277 +0.00(+0.00%)
Apr 14, 2021 18.70 19.85 18.32 19.40 32,888 +0.70(+3.74%)
Apr 13, 2021 19.30 19.35 18.25 18.70 41,950 -0.10(-0.53%)
Apr 12, 2021 18.75 19.35 18.10 18.80 39,455 +0.05(+0.27%)
Apr 09, 2021 19.00 19.20 18.05 18.75 58,660 -0.40(-2.09%)
Apr 08, 2021 18.75 19.25 17.80 19.15 42,518 +1.00(+5.51%)
Apr 07, 2021 19.65 19.85 17.80 18.15 59,155 -1.45(-7.40%)
Apr 06, 2021 21.00 22.05 19.40 19.60 72,758 -1.30(-6.22%)
Apr 05, 2021 18.75 21.85 17.55 20.90 115,628 +2.35(+12.67%)
Apr 01, 2021 18.90 19.75 17.85 18.55 58,400 -0.25(-1.33%)
Mar 31, 2021 19.75 20.35 18.50 18.80 55,978 -0.95(-4.81%)
Mar 30, 2021 21.00 21.22 18.30 19.75 123,656 -0.60(-2.95%)
Mar 29, 2021 16.65 21.95 16.45 20.35 300,277 +4.05(+24.85%)
Mar 26, 2021 18.80 19.15 15.60 16.30 173,920 -2.30(-12.37%)
Mar 25, 2021 20.80 22.90 18.10 18.60 115,979 -2.15(-10.36%)
Mar 24, 2021 22.00 22.00 20.20 20.75 80,354 -0.80(-3.71%)
Mar 23, 2021 23.25 23.25 21.25 21.55 38,833 -1.35(-5.90%)
Mar 22, 2021 23.51 23.51 22.30 22.90 42,091 -0.60(-2.55%)
Mar 19, 2021 21.75 23.95 21.50 23.50 53,700 +1.50(+6.82%)
Mar 18, 2021 22.25 23.20 21.55 22.00 67,549 -0.90(-3.93%)
Mar 17, 2021 21.75 23.05 20.75 22.90 68,737 +0.75(+3.39%)
Mar 16, 2021 23.05 23.65 22.15 22.15 103,329 -1.10(-4.73%)
Mar 15, 2021 22.95 23.95 22.60 23.25 26,012 +0.20(+0.87%)
Mar 12, 2021 22.30 23.35 21.75 23.05 34,180 +0.60(+2.67%)
Mar 11, 2021 21.95 22.55 21.40 22.45 24,806 +0.85(+3.94%)
Mar 10, 2021 23.20 23.45 21.25 21.60 26,452 -1.05(-4.64%)
Mar 09, 2021 20.45 24.40 20.45 22.65 46,010 +2.55(+12.69%)
Mar 08, 2021 21.80 21.80 19.75 20.10 48,994 -0.70(-3.37%)
Mar 05, 2021 23.15 23.90 19.15 20.80 87,900 -1.55(-6.94%)
Mar 04, 2021 25.65 26.75 21.71 22.35 126,920 -4.70(-17.38%)
Mar 03, 2021 27.50 28.70 26.50 27.05 41,508 -0.50(-1.81%)
Mar 02, 2021 29.05 30.50 27.10 27.55 84,784 -1.30(-4.51%)
Mar 01, 2021 27.45 29.30 27.00 28.85 76,760 +2.05(+7.65%)
Feb 26, 2021 26.10 27.75 24.75 26.80 47,300 +0.40(+1.52%)
Feb 25, 2021 27.15 29.00 25.90 26.40 58,901 -0.65(-2.40%)
Feb 24, 2021 28.00 28.70 26.05 27.05 33,581 -0.35(-1.28%)
Feb 23, 2021 24.55 28.20 21.20 27.40 105,500 +0.70(+2.62%)
Feb 22, 2021 29.55 30.00 26.45 26.70 68,170 -2.10(-7.29%)
Feb 19, 2021 30.50 31.25 28.25 28.80 97,480 -0.95(-3.19%)
Feb 18, 2021 30.35 30.80 29.40 29.75 67,855 -0.25(-0.83%)
Feb 17, 2021 32.50 32.75 29.25 30.00 93,352 -3.20(-9.64%)
Feb 16, 2021 32.55 33.80 31.75 33.20 83,318 +1.70(+5.40%)
Feb 12, 2021 29.65 32.00 29.55 31.50 48,940 +1.25(+4.13%)
Feb 11, 2021 30.75 31.70 29.30 30.25 43,559 -0.50(-1.63%)
Feb 10, 2021 32.50 34.00 30.40 30.75 71,378 -1.15(-3.61%)
Feb 09, 2021 32.20 32.75 30.35 31.90 74,144 -0.85(-2.60%)
Feb 08, 2021 29.30 34.10 29.30 32.75 156,953 +3.40(+11.58%)
Feb 05, 2021 28.75 29.45 28.00 29.35 52,300 +1.25(+4.45%)
Feb 04, 2021 30.00 30.45 27.55 28.10 94,484 -1.75(-5.86%)
Feb 03, 2021 30.05 30.75 28.20 29.85 120,107 -0.15(-0.50%)
Feb 02, 2021 25.55 30.75 25.40 30.00 248,864 +4.60(+18.11%)
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.