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

Trinity Bio ADR (NQ: TRIB )

1.730 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
May 31, 2022 1.380 1.470 1.340 1.420 67,514 +0.04(+2.90%)
May 27, 2022 1.450 1.450 1.350 1.380 93,402 +0.00(+0.00%)
May 26, 2022 1.250 1.420 1.240 1.380 98,151 +0.07(+5.34%)
May 25, 2022 1.330 1.330 1.240 1.310 43,085 +0.02(+1.55%)
May 24, 2022 1.240 1.340 1.230 1.290 95,427 +0.05(+4.03%)
May 23, 2022 1.330 1.339 1.220 1.240 74,154 -0.02(-1.59%)
May 20, 2022 1.300 1.300 1.150 1.260 215,139 +0.04(+3.28%)
May 19, 2022 1.190 1.220 1.160 1.220 35,502 +0.02(+1.67%)
May 18, 2022 1.210 1.260 1.190 1.200 32,042 -0.01(-0.83%)
May 17, 2022 1.220 1.270 1.190 1.210 58,016 +0.03(+2.54%)
May 16, 2022 1.170 1.220 1.170 1.180 80,434 +0.01(+0.85%)
May 13, 2022 1.150 1.187 1.150 1.170 127,198 +0.02(+1.74%)
May 12, 2022 1.180 1.190 1.110 1.150 48,512 +0.02(+1.77%)
May 11, 2022 1.120 1.180 1.100 1.130 40,559 -0.03(-2.59%)
May 10, 2022 1.120 1.190 1.088 1.160 198,895 +0.01(+0.87%)
May 09, 2022 1.280 1.280 1.140 1.150 195,353 -0.12(-9.45%)
May 06, 2022 1.330 1.330 1.240 1.270 76,225 -0.01(-0.55%)
May 05, 2022 1.220 1.360 1.200 1.277 150,993 -0.00(-0.23%)
May 04, 2022 1.200 1.280 1.160 1.280 281,603 +0.06(+4.92%)
May 03, 2022 1.240 1.250 1.190 1.220 234,807 +0.00(+0.31%)
May 02, 2022 1.190 1.250 1.170 1.216 297,420 +0.03(+2.20%)
Apr 29, 2022 1.170 1.250 1.160 1.190 463,102 +0.01(+0.85%)
Apr 28, 2022 1.200 1.200 1.120 1.180 304,853 +0.03(+2.61%)
Apr 27, 2022 1.130 1.190 1.130 1.150 196,838 +0.02(+1.77%)
Apr 26, 2022 1.120 1.150 1.080 1.130 278,240 +0.02(+1.80%)
Apr 25, 2022 1.050 1.180 1.045 1.110 264,681 +0.03(+2.78%)
Apr 22, 2022 1.110 1.138 1.055 1.080 327,429 -0.02(-1.82%)
Apr 21, 2022 1.140 1.179 1.090 1.100 392,000 -0.05(-4.35%)
Apr 20, 2022 1.070 1.180 1.070 1.150 267,435 +0.08(+7.48%)
Apr 19, 2022 1.080 1.100 1.010 1.070 297,409 -0.02(-1.83%)
Apr 18, 2022 1.160 1.210 1.070 1.090 340,704 -0.13(-10.66%)
Apr 14, 2022 1.220 1.270 1.140 1.220 893,953 +0.09(+7.96%)
Apr 13, 2022 1.000 1.200 0.9950 1.130 766,902 +0.09(+8.65%)
Apr 12, 2022 1.070 1.140 0.9866 1.040 2,104,791 -0.10(-8.77%)
Apr 11, 2022 1.100 1.550 1.073 1.140 30,215,196 +0.16(+16.26%)
Apr 08, 2022 0.9522 1.010 0.9200 0.9806 184,882 -0.02(-1.74%)
Apr 07, 2022 0.9700 0.9980 0.9502 0.9980 44,595 +0.04(+3.95%)
Apr 06, 2022 1.000 1.020 0.9050 0.9601 312,233 -0.06(-5.58%)
Apr 05, 2022 1.070 1.080 1.010 1.017 103,421 -0.05(-4.97%)
Apr 04, 2022 1.120 1.120 1.030 1.070 135,098 +0.00(+0.00%)
Apr 01, 2022 1.100 1.100 1.030 1.070 79,914 +0.01(+0.94%)
Mar 31, 2022 1.070 1.095 1.040 1.060 231,183 -0.02(-2.30%)
Mar 30, 2022 1.110 1.125 1.080 1.085 213,970 -0.03(-2.25%)
Mar 29, 2022 1.075 1.140 1.050 1.110 232,277 +0.04(+3.74%)
Mar 28, 2022 1.080 1.100 1.050 1.070 74,884 -0.01(-1.38%)
Mar 25, 2022 1.080 1.100 1.060 1.085 38,680 +0.00(+0.00%)
Mar 24, 2022 1.060 1.100 1.050 1.085 38,805 +0.01(+0.93%)
Mar 23, 2022 1.050 1.100 1.050 1.075 68,797 +0.01(+1.42%)
Mar 22, 2022 1.036 1.070 1.030 1.060 72,893 +0.02(+1.92%)
Mar 21, 2022 1.070 1.090 1.010 1.040 59,234 -0.03(-2.80%)
Mar 18, 2022 0.9882 1.070 0.9882 1.070 96,133 +0.06(+5.42%)
Mar 17, 2022 1.010 1.030 0.9800 1.015 45,909 +0.02(+1.56%)
Mar 16, 2022 0.9600 1.010 0.9600 0.9994 23,118 +0.02(+1.99%)
Mar 15, 2022 1.000 1.000 0.9501 0.9799 16,644 +0.05(+5.35%)
Mar 14, 2022 1.010 1.010 0.9300 0.9301 134,826 -0.07(-6.99%)
Mar 11, 2022 1.010 1.020 0.9600 1.000 68,917 -0.01(-0.99%)
Mar 10, 2022 1.020 1.020 0.9700 1.010 33,554 +0.00(+0.02%)
Mar 09, 2022 0.8800 1.020 0.8800 1.010 231,980 +0.09(+9.76%)
Mar 08, 2022 0.9200 0.9780 0.8600 0.9200 191,644 -0.02(-2.65%)
Mar 07, 2022 0.9900 1.020 0.9233 0.9450 271,737 -0.07(-7.33%)
Mar 04, 2022 1.000 1.020 1.000 1.020 34,415 -0.01(-0.99%)
Mar 03, 2022 1.010 1.050 1.000 1.030 82,793 +0.01(+0.98%)
Mar 02, 2022 1.010 1.035 1.010 1.020 29,552 +0.01(+0.49%)
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.