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

Trinity Bio ADR (NQ: TRIB )

1.830 +0.020 (+1.10%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 23, 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 (%)
Apr 22, 2024 1.810 1.810 1.790 1.810 1,560 +0.00(+0.25%)
Apr 19, 2024 1.840 1.840 1.799 1.805 5,746 -0.07(-3.97%)
Apr 18, 2024 1.800 1.880 1.790 1.880 22,890 +0.04(+2.17%)
Apr 17, 2024 1.832 1.840 1.824 1.840 3,052 -0.01(-0.81%)
Apr 16, 2024 1.860 1.915 1.800 1.855 25,502 -0.05(-2.88%)
Apr 15, 2024 1.840 1.915 1.840 1.910 5,278 +0.05(+2.69%)
Apr 12, 2024 1.880 1.920 1.850 1.860 13,691 +0.03(+1.64%)
Apr 11, 2024 1.870 1.910 1.810 1.830 27,571 -0.10(-5.13%)
Apr 10, 2024 1.860 1.940 1.860 1.929 35,873 +0.03(+1.79%)
Apr 09, 2024 1.910 2.100 1.880 1.895 74,986 -0.03(-1.81%)
Apr 08, 2024 2.019 2.019 1.930 1.930 26,240 -0.05(-2.53%)
Apr 05, 2024 2.000 2.100 1.970 1.980 7,843 -0.02(-1.02%)
Apr 04, 2024 2.000 2.100 1.995 2.000 13,645 -0.03(-1.39%)
Apr 03, 2024 1.980 2.029 1.978 2.029 9,738 +0.07(+3.50%)
Apr 02, 2024 1.970 1.970 1.940 1.960 8,397 +0.01(+0.51%)
Apr 01, 2024 1.960 2.030 1.950 1.950 7,885 -0.09(-4.41%)
Mar 28, 2024 2.010 2.040 1.960 2.040 18,211 +0.06(+3.03%)
Mar 27, 2024 2.057 2.057 1.980 1.980 12,359 -0.04(-1.98%)
Mar 26, 2024 2.110 2.220 1.990 2.020 23,335 -0.09(-4.27%)
Mar 25, 2024 2.210 2.210 2.110 2.110 21,184 -0.01(-0.47%)
Mar 22, 2024 2.120 2.170 2.120 2.120 6,044 -0.03(-1.40%)
Mar 21, 2024 2.200 2.200 2.120 2.150 42,710 -0.05(-2.27%)
Mar 20, 2024 2.120 2.250 2.120 2.200 3,988 +0.01(+0.46%)
Mar 19, 2024 2.160 2.250 2.120 2.190 13,442 +0.02(+0.69%)
Mar 18, 2024 2.260 2.260 2.110 2.175 3,985 -0.07(-2.90%)
Mar 15, 2024 2.130 2.240 2.080 2.240 12,942 +0.04(+1.82%)
Mar 14, 2024 2.230 2.235 2.120 2.200 13,833 -0.02(-0.90%)
Mar 13, 2024 2.230 2.300 2.210 2.220 6,065 -0.06(-2.63%)
Mar 12, 2024 2.230 2.290 2.170 2.280 18,594 +0.05(+2.24%)
Mar 11, 2024 2.190 2.230 2.170 2.230 1,800 +0.00(+0.00%)
Mar 08, 2024 2.340 2.340 2.158 2.230 31,359 +0.00(+0.00%)
Mar 07, 2024 2.275 2.350 2.183 2.230 46,639 +0.06(+2.76%)
Mar 06, 2024 2.080 2.481 2.080 2.170 14,749 +0.07(+3.33%)
Mar 05, 2024 2.110 2.200 2.080 2.100 10,946 -0.05(-2.33%)
Mar 04, 2024 2.150 2.200 2.110 2.150 14,281 +0.00(+0.00%)
Mar 01, 2024 2.250 2.250 2.150 2.150 4,256 -0.03(-1.38%)
Feb 29, 2024 2.170 2.248 2.150 2.180 16,363 -0.02(-0.91%)
Feb 28, 2024 2.250 2.370 2.200 2.200 12,615 -0.10(-4.35%)
Feb 27, 2024 2.600 2.600 2.260 2.300 26,067 +0.00(+0.00%)
Feb 26, 2024 2.600 2.600 2.270 2.300 39,285 -0.10(-4.17%)
Feb 23, 2024 2.100 2.400 2.100 2.400 63,750 +1.95(+435.95%)
Feb 22, 2024 0.4900 0.4900 0.4428 0.4478 191,073 -0.03(-6.90%)
Feb 21, 2024 0.5160 0.5310 0.4581 0.4810 42,155 -0.04(-6.78%)
Feb 20, 2024 0.5300 0.5400 0.4851 0.5160 52,448 -0.00(-0.77%)
Feb 16, 2024 0.5000 0.5400 0.4976 0.5200 44,931 +0.01(+1.94%)
Feb 15, 2024 0.5500 0.5550 0.5045 0.5101 105,178 -0.01(-1.94%)
Feb 14, 2024 0.5401 0.5401 0.5078 0.5202 32,144 -0.02(-3.49%)
Feb 13, 2024 0.5900 0.5900 0.4910 0.5390 121,440 -0.02(-3.75%)
Feb 12, 2024 0.6000 0.6200 0.5410 0.5600 130,627 +0.02(+4.15%)
Feb 09, 2024 0.5096 0.5500 0.5096 0.5377 62,585 +0.03(+4.98%)
Feb 08, 2024 0.4900 0.5431 0.4801 0.5122 82,589 -0.01(-1.69%)
Feb 07, 2024 0.5900 0.6000 0.4810 0.5210 123,665 -0.05(-8.60%)
Feb 06, 2024 0.5600 0.6050 0.5594 0.5700 113,306 -0.04(-6.36%)
Feb 05, 2024 0.5850 0.6349 0.5400 0.6087 177,042 +0.01(+1.45%)
Feb 02, 2024 0.5300 0.6700 0.5300 0.6000 1,209,407 +0.04(+6.31%)
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.