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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 1.150 1.730 1.020 1.100 11,332,150 +0.29(+35.80%)
Mar 30, 2020 0.8450 0.8450 0.7409 0.8100 176,579 +0.02(+2.64%)
Mar 27, 2020 0.8000 0.8000 0.7500 0.7892 92,600 -0.02(-2.57%)
Mar 26, 2020 0.8300 0.8800 0.7400 0.8100 136,451 -0.01(-1.22%)
Mar 25, 2020 0.7500 0.8300 0.7300 0.8200 227,006 +0.12(+17.14%)
Mar 24, 2020 0.7400 0.7600 0.6300 0.7000 109,043 +0.00(+0.00%)
Mar 23, 2020 0.8500 0.8500 0.6800 0.7000 210,877 -0.07(-9.41%)
Mar 20, 2020 0.7400 0.9300 0.6825 0.7727 410,800 +0.09(+13.63%)
Mar 19, 2020 0.6500 0.7700 0.5600 0.6800 414,957 +0.06(+9.68%)
Mar 18, 2020 0.7219 0.7399 0.6000 0.6200 354,796 -0.11(-15.07%)
Mar 17, 2020 0.8500 0.8500 0.6900 0.7300 582,734 -0.11(-13.59%)
Mar 16, 2020 0.9700 0.9700 0.8000 0.8448 606,872 -0.15(-14.72%)
Mar 13, 2020 1.140 1.150 0.9500 0.9906 752,900 -0.05(-4.75%)
Mar 12, 2020 1.180 1.210 0.9600 1.040 629,181 -0.17(-14.05%)
Mar 11, 2020 1.080 1.290 1.050 1.210 1,120,223 +0.20(+19.80%)
Mar 10, 2020 1.100 1.170 0.9600 1.010 595,830 -0.16(-13.68%)
Mar 09, 2020 1.390 1.390 1.020 1.170 1,122,144 -0.23(-16.43%)
Mar 06, 2020 1.290 1.600 1.150 1.400 3,154,800 +0.12(+9.37%)
Mar 05, 2020 1.100 1.470 1.010 1.280 2,315,697 +0.28(+28.00%)
Mar 04, 2020 1.100 1.120 0.9100 1.000 877,351 -0.10(-9.09%)
Mar 03, 2020 1.270 1.270 1.000 1.100 1,604,322 -0.20(-15.38%)
Mar 02, 2020 1.480 1.890 1.160 1.300 2,606,318 -0.13(-9.09%)
Feb 28, 2020 1.500 1.670 1.130 1.430 3,275,400 +0.36(+33.64%)
Feb 27, 2020 1.090 1.150 0.9200 1.070 2,098,545 +0.12(+12.63%)
Feb 26, 2020 0.9200 1.250 0.9100 0.9500 947,790 -0.00(-0.50%)
Feb 25, 2020 0.9988 1.000 0.9088 0.9548 64,319 -0.05(-4.52%)
Feb 24, 2020 1.000 1.040 0.9323 1.000 98,676 +0.00(+0.00%)
Feb 21, 2020 1.000 1.020 0.9901 1.000 42,500 +0.04(+4.17%)
Feb 20, 2020 0.9548 0.9900 0.9548 0.9600 23,399 -0.02(-1.90%)
Feb 19, 2020 1.000 1.020 0.9540 0.9786 50,328 +0.03(+3.01%)
Feb 18, 2020 0.9713 0.9850 0.9066 0.9500 61,019 -0.03(-2.56%)
Feb 14, 2020 1.020 1.020 0.9064 0.9750 104,600 -0.03(-2.50%)
Feb 13, 2020 1.010 1.100 0.9900 1.000 85,974 -0.05(-4.76%)
Feb 12, 2020 1.090 1.130 1.040 1.050 95,489 -0.05(-4.55%)
Feb 11, 2020 1.180 1.180 1.071 1.100 68,398 -0.05(-4.35%)
Feb 10, 2020 1.110 1.220 1.050 1.150 255,959 +0.01(+0.88%)
Feb 07, 2020 1.150 1.170 1.030 1.140 136,300 +0.00(+0.00%)
Feb 06, 2020 1.120 1.170 1.100 1.140 94,135 +0.02(+1.83%)
Feb 05, 2020 1.050 1.160 1.030 1.119 163,341 +0.01(+0.86%)
Feb 04, 2020 1.130 1.170 1.090 1.110 138,036 -0.06(-5.13%)
Feb 03, 2020 1.150 1.300 1.110 1.170 493,691 -0.09(-7.14%)
Jan 31, 2020 1.330 1.340 1.150 1.260 455,000 -0.02(-1.56%)
Jan 30, 2020 1.180 1.440 1.120 1.280 956,709 +0.12(+10.34%)
Jan 29, 2020 1.080 1.198 1.050 1.160 347,220 +0.06(+5.45%)
Jan 28, 2020 1.200 1.200 1.091 1.100 106,216 -0.07(-5.98%)
Jan 27, 2020 1.470 1.470 1.050 1.170 564,886 -0.08(-6.40%)
Jan 24, 2020 1.440 1.600 1.228 1.250 1,104,300 -0.22(-14.97%)
Jan 23, 2020 1.280 1.790 1.240 1.470 1,064,447 +0.22(+17.60%)
Jan 22, 2020 1.330 1.330 1.207 1.250 65,371 +0.00(+0.00%)
Jan 21, 2020 1.040 1.540 1.040 1.250 446,875 +0.21(+20.19%)
Jan 17, 2020 1.040 1.040 1.030 1.040 12,400 +0.00(+0.00%)
Jan 16, 2020 1.040 1.040 1.033 1.040 3,661 +0.01(+0.48%)
Jan 15, 2020 1.050 1.050 1.001 1.035 24,320 -0.02(-1.43%)
Jan 14, 2020 1.030 1.060 1.020 1.050 16,885 +0.00(+0.00%)
Jan 13, 2020 1.060 1.080 1.050 1.050 7,906 +0.01(+0.93%)
Jan 10, 2020 1.030 1.070 1.029 1.040 13,300 -0.01(-0.92%)
Jan 09, 2020 1.014 1.050 1.014 1.050 587 +0.01(+0.96%)
Jan 08, 2020 1.020 1.040 1.020 1.040 6,369 +0.00(+0.00%)
Jan 07, 2020 1.060 1.060 1.030 1.040 15,379 -0.02(-1.89%)
Jan 06, 2020 1.040 1.090 1.040 1.060 13,238 -0.02(-1.85%)
Jan 03, 2020 1.060 1.080 1.035 1.080 6,000 +0.01(+0.93%)
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.