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

Trinity Bio ADR (NQ: TRIB )

1.660 -0.030 (-1.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Oct 31, 2023 0.4400 0.4699 0.4400 0.4620 16,319 +0.03(+6.45%)
Oct 30, 2023 0.4400 0.4750 0.4249 0.4340 40,388 -0.02(-3.56%)
Oct 27, 2023 0.4157 0.5400 0.4157 0.4500 14,066 +0.00(+0.22%)
Oct 26, 2023 0.4579 0.4600 0.4151 0.4490 55,119 +0.01(+2.96%)
Oct 25, 2023 0.5500 0.5500 0.4361 0.4361 28,520 -0.05(-11.00%)
Oct 24, 2023 0.5209 0.5268 0.4900 0.4900 20,890 -0.01(-1.23%)
Oct 23, 2023 0.5000 0.5757 0.4610 0.4961 72,200 +0.02(+3.35%)
Oct 20, 2023 0.4750 0.5000 0.4750 0.4800 44,121 -0.01(-1.34%)
Oct 19, 2023 0.5605 0.5650 0.4764 0.4865 39,223 -0.03(-6.44%)
Oct 18, 2023 0.5320 0.5600 0.5051 0.5200 13,881 -0.02(-3.88%)
Oct 17, 2023 0.5800 0.5800 0.5310 0.5410 16,596 +0.01(+1.88%)
Oct 16, 2023 0.5200 0.5500 0.5253 0.5310 15,071 +0.01(+1.34%)
Oct 13, 2023 0.5200 0.6137 0.5200 0.5240 58,419 +0.00(+0.48%)
Oct 12, 2023 0.5550 0.5958 0.5215 0.5215 35,545 -0.09(-14.62%)
Oct 11, 2023 0.5800 0.6500 0.5719 0.6108 49,738 +0.04(+6.80%)
Oct 10, 2023 0.5242 0.5720 0.5223 0.5719 63,281 +0.04(+7.91%)
Oct 09, 2023 0.5601 0.5690 0.5101 0.5300 65,234 -0.02(-2.84%)
Oct 06, 2023 0.5700 0.5700 0.5408 0.5455 54,947 -0.00(-0.84%)
Oct 05, 2023 0.6300 0.6499 0.5501 0.5501 74,495 -0.08(-13.37%)
Oct 04, 2023 0.6500 0.7000 0.6000 0.6350 22,198 -0.05(-7.97%)
Oct 03, 2023 0.7100 0.7150 0.6268 0.6900 97,717 -0.01(-1.43%)
Oct 02, 2023 0.7291 0.7500 0.6760 0.7000 23,224 -0.04(-4.77%)
Sep 29, 2023 0.6800 0.7499 0.6610 0.7351 6,082 +0.02(+2.52%)
Sep 28, 2023 0.6900 0.7450 0.6800 0.7170 7,299 +0.01(+0.72%)
Sep 27, 2023 0.7350 0.7350 0.6651 0.7119 13,303 -0.01(-0.96%)
Sep 26, 2023 0.6600 0.7500 0.6600 0.7188 24,986 +0.04(+5.13%)
Sep 25, 2023 0.7000 0.7000 0.6400 0.6837 17,182 -0.02(-2.33%)
Sep 22, 2023 0.6800 0.7000 0.6800 0.7000 26,928 -0.01(-0.71%)
Sep 21, 2023 0.6900 0.7400 0.6900 0.7050 11,262 +0.02(+2.17%)
Sep 20, 2023 0.7220 0.7410 0.6525 0.6900 34,961 -0.02(-2.82%)
Sep 19, 2023 0.7410 0.7410 0.7012 0.7100 8,157 -0.07(-8.45%)
Sep 18, 2023 0.7250 0.7900 0.7250 0.7755 14,052 +0.05(+7.56%)
Sep 15, 2023 0.7101 0.7500 0.7000 0.7210 12,256 -0.04(-4.63%)
Sep 14, 2023 0.7020 0.8356 0.7020 0.7560 23,007 +0.02(+2.86%)
Sep 13, 2023 0.8000 0.8073 0.7330 0.7350 11,178 -0.07(-8.13%)
Sep 12, 2023 0.9176 0.9176 0.7500 0.8000 20,979 -0.05(-5.66%)
Sep 11, 2023 0.7600 0.8480 0.7210 0.8480 19,389 +0.15(+21.06%)
Sep 08, 2023 0.7001 0.7786 0.7001 0.7005 10,972 +0.00(+0.07%)
Sep 07, 2023 0.7400 0.7400 0.7000 0.7000 21,316 -0.05(-6.65%)
Sep 06, 2023 0.7362 0.7500 0.7200 0.7499 38,289 +0.01(+1.47%)
Sep 05, 2023 0.7500 0.7500 0.7200 0.7390 8,944 +0.02(+2.64%)
Sep 01, 2023 0.8000 0.8000 0.7200 0.7200 5,451 -0.08(-10.00%)
Aug 31, 2023 0.7810 0.8100 0.7195 0.8000 5,188 +0.08(+10.38%)
Aug 30, 2023 0.7625 0.7980 0.7248 0.7248 6,839 -0.06(-7.08%)
Aug 29, 2023 0.7900 0.8000 0.7260 0.7800 8,092 +0.01(+1.30%)
Aug 28, 2023 0.6900 0.8201 0.6900 0.7700 3,795 +0.05(+6.50%)
Aug 25, 2023 0.7200 0.7690 0.7200 0.7230 4,638 +0.00(+0.28%)
Aug 24, 2023 0.7700 0.8040 0.7210 0.7210 6,742 -0.01(-1.90%)
Aug 23, 2023 0.7220 0.8000 0.7220 0.7350 82,734 -0.02(-3.28%)
Aug 22, 2023 0.7195 0.8000 0.7195 0.7599 27,383 +0.02(+2.69%)
Aug 21, 2023 0.7500 0.7500 0.7195 0.7400 3,679 +0.00(+0.14%)
Aug 18, 2023 0.7220 0.7390 0.6887 0.7390 14,495 +0.00(+0.54%)
Aug 17, 2023 0.7110 0.7899 0.6821 0.7350 64,069 +0.01(+2.07%)
Aug 16, 2023 0.7737 0.7999 0.7000 0.7201 36,633 +0.02(+2.87%)
Aug 15, 2023 0.8000 0.8000 0.6849 0.7000 82,597 -0.06(-7.89%)
Aug 14, 2023 0.7400 0.7900 0.7400 0.7600 12,198 -0.01(-0.78%)
Aug 11, 2023 0.8000 0.8000 0.7500 0.7660 19,542 +0.01(+1.94%)
Aug 10, 2023 0.8000 0.8471 0.7514 0.7514 12,789 -0.02(-3.08%)
Aug 09, 2023 0.7751 0.7996 0.7750 0.7753 38,289 +0.00(+0.17%)
Aug 08, 2023 0.7500 0.8000 0.7400 0.7740 78,333 -0.03(-3.25%)
Aug 07, 2023 0.9100 0.9100 0.6700 0.8000 732,879 -0.16(-16.78%)
Aug 04, 2023 0.9621 0.9754 0.9051 0.9613 12,436 +0.05(+5.31%)
Aug 03, 2023 0.9771 0.9880 0.9013 0.9128 44,513 -0.04(-3.81%)
Aug 02, 2023 0.9500 0.9900 0.9120 0.9490 24,641 -0.00(-0.12%)
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.