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

Trinity Bio ADR (NQ: TRIB )

1.770 +0.110 (+6.62%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 9, 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 (%)
Jul 31, 2019 2.290 2.290 2.200 2.200 10,168 -0.11(-4.76%)
Jul 30, 2019 2.190 2.310 2.090 2.310 37,803 +0.10(+4.52%)
Jul 29, 2019 2.190 2.320 2.190 2.210 30,374 +0.01(+0.45%)
Jul 26, 2019 2.180 2.240 2.100 2.200 23,400 +0.00(+0.00%)
Jul 25, 2019 2.150 2.350 2.105 2.200 36,121 +0.05(+2.33%)
Jul 24, 2019 2.200 2.500 2.065 2.150 76,190 -0.08(-3.59%)
Jul 23, 2019 2.169 2.260 2.169 2.230 32,116 +0.12(+5.69%)
Jul 22, 2019 2.250 2.270 2.110 2.110 54,187 -0.09(-4.09%)
Jul 19, 2019 2.300 2.390 2.200 2.200 11,800 -0.11(-4.76%)
Jul 18, 2019 2.300 2.310 2.211 2.310 16,993 -0.04(-1.70%)
Jul 17, 2019 2.550 2.658 2.240 2.350 61,355 -0.24(-9.27%)
Jul 16, 2019 2.510 2.600 2.250 2.590 165,418 +0.10(+4.02%)
Jul 15, 2019 2.420 2.600 2.350 2.490 112,952 +0.09(+3.75%)
Jul 12, 2019 2.280 2.440 2.280 2.400 70,500 +0.10(+4.35%)
Jul 11, 2019 2.200 2.460 2.150 2.300 131,549 +0.10(+4.55%)
Jul 10, 2019 1.910 2.250 1.910 2.200 150,462 +0.30(+15.79%)
Jul 09, 2019 1.850 1.936 1.790 1.900 335,320 +0.11(+6.15%)
Jul 08, 2019 1.790 1.850 1.700 1.790 113,595 +0.09(+5.29%)
Jul 05, 2019 1.650 1.710 1.630 1.700 37,700 +0.07(+4.29%)
Jul 03, 2019 1.760 1.760 1.620 1.630 51,400 -0.12(-6.86%)
Jul 02, 2019 1.670 1.820 1.580 1.750 496,562 +0.06(+3.55%)
Jul 01, 2019 1.710 1.806 1.620 1.690 28,263 +0.04(+2.42%)
Jun 28, 2019 1.650 1.750 1.570 1.650 53,600 +0.01(+0.61%)
Jun 27, 2019 1.680 1.750 1.640 1.640 92,564 -0.05(-2.96%)
Jun 26, 2019 1.705 1.705 1.670 1.690 5,514 +0.03(+1.81%)
Jun 25, 2019 1.978 1.978 1.630 1.660 58,722 -0.04(-2.35%)
Jun 24, 2019 1.670 1.700 1.640 1.700 10,179 +0.07(+4.29%)
Jun 21, 2019 1.670 1.700 1.620 1.630 4,100 -0.04(-2.40%)
Jun 20, 2019 1.690 1.740 1.654 1.670 13,539 +0.03(+1.83%)
Jun 19, 2019 1.570 1.750 1.570 1.640 49,538 +0.07(+4.46%)
Jun 18, 2019 1.700 1.780 1.570 1.570 66,548 -0.13(-7.65%)
Jun 17, 2019 1.830 1.830 1.700 1.700 23,572 -0.12(-6.85%)
Jun 14, 2019 1.770 1.900 1.750 1.825 37,600 +0.05(+3.11%)
Jun 13, 2019 1.840 1.840 1.770 1.770 20,812 -0.05(-2.75%)
Jun 12, 2019 1.847 1.866 1.800 1.820 17,287 +0.04(+2.25%)
Jun 11, 2019 1.950 1.980 1.780 1.780 16,181 -0.10(-5.32%)
Jun 10, 2019 1.910 1.910 1.760 1.880 64,053 -0.04(-2.08%)
Jun 07, 2019 1.870 1.930 1.810 1.920 11,700 +0.04(+2.13%)
Jun 06, 2019 1.890 1.954 1.791 1.880 38,885 +0.03(+1.62%)
Jun 05, 2019 1.960 2.090 1.850 1.850 68,535 -0.14(-7.04%)
Jun 04, 2019 2.170 2.170 1.920 1.990 496,744 -0.17(-7.87%)
Jun 03, 2019 2.170 2.308 2.140 2.160 26,702 +0.01(+0.47%)
May 31, 2019 2.130 2.240 2.110 2.150 59,400 -0.03(-1.38%)
May 30, 2019 2.270 2.280 2.180 2.180 8,136 -0.08(-3.54%)
May 29, 2019 2.190 2.280 2.170 2.260 18,571 +0.07(+3.20%)
May 28, 2019 2.320 2.349 2.190 2.190 32,916 -0.13(-5.60%)
May 24, 2019 2.385 2.385 2.230 2.320 59,200 -0.04(-1.63%)
May 23, 2019 2.440 2.440 2.317 2.358 39,997 -0.13(-5.29%)
May 22, 2019 2.450 2.500 2.390 2.490 23,296 +0.06(+2.47%)
May 21, 2019 2.560 2.560 2.390 2.430 54,825 -0.17(-6.54%)
May 20, 2019 2.400 2.690 2.340 2.600 30,606 +0.20(+8.33%)
May 17, 2019 2.260 2.460 2.250 2.400 54,700 +0.12(+5.26%)
May 16, 2019 2.320 2.530 2.270 2.280 129,225 -0.02(-0.87%)
May 15, 2019 2.310 2.420 2.300 2.300 24,749 -0.02(-0.86%)
May 14, 2019 2.370 2.420 2.320 2.320 38,796 -0.07(-2.93%)
May 13, 2019 2.550 2.550 2.320 2.390 37,787 -0.18(-7.00%)
May 10, 2019 2.750 2.750 2.520 2.570 48,000 -0.23(-8.21%)
May 09, 2019 2.750 2.890 2.750 2.800 32,246 +0.04(+1.45%)
May 08, 2019 2.760 2.790 2.750 2.760 26,576 -0.01(-0.36%)
May 07, 2019 2.760 2.950 2.760 2.770 24,718 -0.06(-2.12%)
May 06, 2019 2.790 2.940 2.650 2.830 23,886 +0.06(+2.17%)
May 03, 2019 2.780 2.950 2.640 2.770 75,300 +0.09(+3.36%)
May 02, 2019 2.720 2.800 2.600 2.680 248,618 -0.03(-1.11%)
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.