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, 2022 1.130 1.165 1.130 1.160 30,568 -0.03(-2.52%)
Oct 28, 2022 1.160 1.190 1.084 1.190 24,582 +0.00(+0.00%)
Oct 27, 2022 1.170 1.224 1.150 1.190 19,373 -0.01(-0.83%)
Oct 26, 2022 1.180 1.250 1.180 1.200 13,779 -0.01(-0.83%)
Oct 25, 2022 1.200 1.230 1.200 1.210 109,304 +0.02(+1.68%)
Oct 24, 2022 1.180 1.200 1.150 1.190 37,374 +0.01(+0.59%)
Oct 21, 2022 1.220 1.230 1.170 1.183 10,846 -0.03(-2.23%)
Oct 20, 2022 1.220 1.235 1.200 1.210 27,146 +0.00(+0.00%)
Oct 19, 2022 1.230 1.237 1.200 1.210 20,485 +0.00(+0.00%)
Oct 18, 2022 1.200 1.240 1.200 1.210 13,582 +0.04(+3.42%)
Oct 17, 2022 1.190 1.220 1.170 1.170 22,116 -0.02(-1.69%)
Oct 14, 2022 1.150 1.220 1.150 1.190 19,229 +0.00(+0.01%)
Oct 13, 2022 1.090 1.210 1.090 1.190 12,695 -0.00(-0.34%)
Oct 12, 2022 1.200 1.230 1.160 1.194 10,564 -0.04(-2.93%)
Oct 11, 2022 1.170 1.230 1.150 1.230 14,147 +0.04(+3.03%)
Oct 10, 2022 1.225 1.225 1.150 1.194 10,514 -0.02(-1.27%)
Oct 07, 2022 1.210 1.220 1.205 1.209 9,740 -0.00(-0.07%)
Oct 06, 2022 1.220 1.240 1.180 1.210 31,099 -0.01(-0.80%)
Oct 05, 2022 1.200 1.220 1.140 1.220 22,879 +0.01(+0.81%)
Oct 04, 2022 1.250 1.280 1.180 1.210 41,933 +0.01(+0.83%)
Oct 03, 2022 1.090 1.200 1.090 1.200 69,608 +0.13(+12.04%)
Sep 30, 2022 1.065 1.110 1.065 1.071 12,981 +0.02(+1.90%)
Sep 29, 2022 1.053 1.080 1.040 1.051 63,479 -0.03(-2.69%)
Sep 28, 2022 1.060 1.090 1.046 1.080 61,001 -0.01(-0.74%)
Sep 27, 2022 1.060 1.120 1.040 1.088 34,438 -0.00(-0.17%)
Sep 26, 2022 1.050 1.215 1.041 1.090 26,972 +0.01(+0.46%)
Sep 23, 2022 1.100 1.100 0.9400 1.085 95,093 -0.05(-4.82%)
Sep 22, 2022 1.130 1.150 1.110 1.140 68,665 -0.02(-1.72%)
Sep 21, 2022 1.110 1.160 1.110 1.160 75,763 +0.01(+0.87%)
Sep 20, 2022 1.197 1.197 1.140 1.150 31,013 -0.02(-1.71%)
Sep 19, 2022 1.120 1.210 1.110 1.170 65,406 -0.04(-3.31%)
Sep 16, 2022 1.200 1.220 1.120 1.210 47,454 +0.03(+2.54%)
Sep 15, 2022 1.240 1.250 1.160 1.180 16,760 -0.02(-1.35%)
Sep 14, 2022 1.250 1.260 1.150 1.196 14,023 -0.05(-4.30%)
Sep 13, 2022 1.210 1.294 1.210 1.250 14,056 +0.03(+2.46%)
Sep 12, 2022 1.270 1.301 1.220 1.220 19,957 -0.02(-1.61%)
Sep 09, 2022 1.200 1.270 1.200 1.240 12,449 +0.03(+2.48%)
Sep 08, 2022 1.190 1.210 1.150 1.210 37,525 +0.05(+4.31%)
Sep 07, 2022 1.190 1.190 1.150 1.160 17,104 +0.01(+0.87%)
Sep 06, 2022 1.200 1.240 1.150 1.150 27,594 -0.04(-3.36%)
Sep 02, 2022 1.160 1.210 1.150 1.190 25,387 +0.03(+2.79%)
Sep 01, 2022 1.200 1.230 1.110 1.158 73,369 -0.06(-5.11%)
Aug 31, 2022 1.420 1.420 1.200 1.220 66,456 -0.06(-4.69%)
Aug 30, 2022 1.330 1.340 1.170 1.280 40,767 -0.05(-3.76%)
Aug 29, 2022 1.320 1.370 1.310 1.330 30,977 +0.00(+0.00%)
Aug 26, 2022 1.320 1.400 1.320 1.330 46,867 -0.02(-1.48%)
Aug 25, 2022 1.360 1.400 1.330 1.350 32,715 -0.02(-1.45%)
Aug 24, 2022 1.403 1.403 1.360 1.370 10,448 -0.04(-2.84%)
Aug 23, 2022 1.420 1.430 1.337 1.410 28,348 +0.04(+2.92%)
Aug 22, 2022 1.320 1.400 1.320 1.370 36,441 -0.03(-2.14%)
Aug 19, 2022 1.360 1.430 1.360 1.400 17,733 +0.02(+1.45%)
Aug 18, 2022 1.380 1.440 1.350 1.380 22,659 -0.02(-1.37%)
Aug 17, 2022 1.360 1.420 1.360 1.399 10,420 -0.00(-0.06%)
Aug 16, 2022 1.350 1.420 1.350 1.400 17,423 +0.02(+1.45%)
Aug 15, 2022 1.410 1.430 1.350 1.380 17,996 -0.03(-2.13%)
Aug 12, 2022 1.410 1.440 1.360 1.410 34,039 +0.03(+2.17%)
Aug 11, 2022 1.440 1.440 1.380 1.380 37,753 -0.03(-2.13%)
Aug 10, 2022 1.360 1.410 1.360 1.410 17,039 +0.01(+0.71%)
Aug 09, 2022 1.350 1.420 1.350 1.400 21,613 +0.04(+2.94%)
Aug 08, 2022 1.390 1.400 1.330 1.360 42,878 -0.03(-2.16%)
Aug 05, 2022 1.350 1.390 1.330 1.390 15,176 +0.04(+2.96%)
Aug 04, 2022 1.370 1.400 1.300 1.350 60,713 -0.03(-2.17%)
Aug 03, 2022 1.330 1.400 1.330 1.380 19,897 +0.01(+0.53%)
Aug 02, 2022 1.410 1.410 1.300 1.373 33,929 -0.04(-2.65%)
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.