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 (%)
May 08, 2024 1.740 1.750 1.660 1.660 24,241 -0.03(-1.78%)
May 07, 2024 1.720 1.810 1.650 1.690 19,953 -0.04(-2.31%)
May 06, 2024 1.840 1.840 1.690 1.730 15,470 -0.07(-4.01%)
May 03, 2024 1.660 1.802 1.660 1.802 13,885 +0.12(+7.27%)
May 02, 2024 1.810 1.870 1.680 1.680 26,125 -0.07(-4.00%)
May 01, 2024 1.880 1.880 1.750 1.750 20,033 -0.07(-3.85%)
Apr 30, 2024 1.780 1.820 1.780 1.820 6,814 +0.04(+2.25%)
Apr 29, 2024 1.800 1.970 1.780 1.780 10,525 -0.05(-2.73%)
Apr 26, 2024 1.830 1.840 1.810 1.830 4,535 +0.00(+0.00%)
Apr 25, 2024 1.880 1.940 1.830 1.830 12,497 +0.00(+0.00%)
Apr 24, 2024 1.830 1.913 1.830 1.830 11,196 +0.00(+0.00%)
Apr 23, 2024 1.895 1.895 1.820 1.830 2,789 +0.02(+1.10%)
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%)
Feb 01, 2024 0.5100 0.5800 0.5000 0.5644 1,357,387 -0.03(-4.34%)
Jan 31, 2024 0.5011 0.6300 0.4710 0.5900 22,716,856 +0.16(+35.66%)
Jan 30, 2024 0.4483 0.4483 0.4300 0.4349 3,934 -0.01(-1.14%)
Jan 29, 2024 0.4300 0.4399 0.4300 0.4399 14,563 +0.02(+4.74%)
Jan 26, 2024 0.4000 0.4494 0.4000 0.4200 18,610 +0.02(+5.00%)
Jan 25, 2024 0.4100 0.4340 0.4000 0.4000 14,165 -0.01(-2.44%)
Jan 24, 2024 0.4048 0.4410 0.4048 0.4100 18,857 +0.00(+1.23%)
Jan 23, 2024 0.4350 0.4565 0.4050 0.4050 44,071 -0.04(-9.03%)
Jan 22, 2024 0.4460 0.4565 0.4350 0.4452 17,850 +0.01(+2.34%)
Jan 19, 2024 0.4600 0.4633 0.4350 0.4350 12,306 -0.03(-6.59%)
Jan 18, 2024 0.4820 0.4820 0.4455 0.4657 31,181 -0.01(-2.98%)
Jan 17, 2024 0.4600 0.5000 0.4500 0.4800 19,253 -0.00(-0.89%)
Jan 16, 2024 0.4800 0.5300 0.4800 0.4843 20,840 +0.00(+0.90%)
Jan 12, 2024 0.4350 0.5300 0.4350 0.4800 41,467 +0.04(+8.52%)
Jan 11, 2024 0.4200 0.4864 0.4200 0.4423 52,016 -0.06(-11.54%)
Jan 10, 2024 0.5299 0.5299 0.4600 0.5000 47,439 +0.01(+2.02%)
Jan 09, 2024 0.4508 0.5460 0.4508 0.4901 21,535 +0.02(+3.88%)
Jan 08, 2024 0.5000 0.5399 0.4501 0.4718 23,242 -0.06(-10.98%)
Jan 05, 2024 0.4479 0.5421 0.4403 0.5300 173,503 +0.08(+18.33%)
Jan 04, 2024 0.4500 0.4500 0.4240 0.4479 16,671 +0.01(+2.92%)
Jan 03, 2024 0.4421 0.4500 0.4351 0.4352 40,830 -0.00(-0.98%)
Jan 02, 2024 0.4000 0.4480 0.4000 0.4395 80,589 +0.01(+2.45%)
Dec 29, 2023 0.4400 0.4400 0.3750 0.4290 193,069 +0.02(+4.63%)
Dec 28, 2023 0.4100 0.4400 0.4100 0.4100 64,635 +0.02(+5.13%)
Dec 27, 2023 0.3900 0.4500 0.3800 0.3900 341,539 +0.00(+1.04%)
Dec 26, 2023 0.3900 0.4000 0.3833 0.3860 87,202 -0.02(-4.69%)
Dec 22, 2023 0.4200 0.4466 0.3909 0.4050 160,637 -0.05(-10.20%)
Dec 21, 2023 0.5145 0.5250 0.4510 0.4510 4,084 -0.05(-9.80%)
Dec 20, 2023 0.5100 0.5300 0.4750 0.5000 23,616 +0.01(+2.04%)
Dec 19, 2023 0.4851 0.5009 0.4650 0.4900 45,293 +0.01(+2.06%)
Dec 18, 2023 0.5000 0.5250 0.4701 0.4801 76,745 -0.02(-3.96%)
Dec 15, 2023 0.4600 0.5000 0.4600 0.4999 26,366 +0.03(+6.20%)
Dec 14, 2023 0.4400 0.5000 0.4050 0.4707 22,746 -0.03(-5.67%)
Dec 13, 2023 0.4995 0.5000 0.4699 0.4990 21,675 +0.01(+1.84%)
Dec 12, 2023 0.4800 0.5100 0.4700 0.4900 32,454 +0.01(+2.08%)
Dec 11, 2023 0.5208 0.5208 0.4501 0.4800 37,663 -0.07(-12.73%)
Dec 08, 2023 0.5500 0.5500 0.5000 0.5500 38,204 +0.04(+7.84%)
Dec 07, 2023 0.5100 0.5500 0.5001 0.5100 9,622 -0.01(-2.11%)
Dec 06, 2023 0.5400 0.5600 0.5050 0.5210 9,151 +0.02(+3.17%)
Dec 05, 2023 0.5300 0.5400 0.5050 0.5050 7,404 +0.01(+1.00%)
Dec 04, 2023 0.5000 0.5400 0.4800 0.5000 12,977 -0.01(-1.96%)
Dec 01, 2023 0.5100 0.5400 0.4300 0.5100 72,683 +0.03(+6.92%)
Nov 30, 2023 0.4800 0.5000 0.4206 0.4770 36,614 +0.01(+3.14%)
Nov 29, 2023 0.4280 0.4776 0.4200 0.4625 126,637 +0.03(+7.48%)
Nov 28, 2023 0.3796 0.5600 0.3795 0.4303 315,371 +0.05(+14.59%)
Nov 27, 2023 0.3950 0.3999 0.3750 0.3755 44,875 -0.02(-4.94%)
Nov 24, 2023 0.4300 0.4300 0.3950 0.3950 6,596 -0.01(-3.66%)
Nov 22, 2023 0.4000 0.4300 0.3800 0.4100 43,678 +0.01(+2.50%)
Nov 21, 2023 0.4039 0.4099 0.4000 0.4000 1,997 +0.01(+2.30%)
Nov 20, 2023 0.3900 0.4100 0.3861 0.3910 32,712 +0.01(+2.22%)
Nov 17, 2023 0.4100 0.4200 0.3800 0.3825 10,907 -0.01(-1.92%)
Nov 16, 2023 0.4300 0.4500 0.3700 0.3900 27,291 -0.02(-4.88%)
Nov 15, 2023 0.4000 0.4294 0.4000 0.4100 6,854 -0.01(-2.38%)
Nov 14, 2023 0.4200 0.4600 0.3900 0.4200 140,501 +0.00(+0.00%)
Nov 13, 2023 0.4300 0.4500 0.4101 0.4200 19,588 -0.00(-0.64%)
Nov 10, 2023 0.4500 0.4650 0.4225 0.4227 31,464 -0.03(-6.02%)
Nov 09, 2023 0.4400 0.4600 0.4100 0.4498 61,862 +0.01(+2.23%)
Nov 08, 2023 0.4601 0.4764 0.4400 0.4400 16,875 -0.01(-1.52%)
Nov 07, 2023 0.4400 0.4800 0.4400 0.4468 66,247 -0.01(-2.87%)
Nov 06, 2023 0.4591 0.4830 0.4400 0.4600 16,691 +0.00(+0.20%)
Nov 03, 2023 0.5000 0.5000 0.4400 0.4591 9,637 +0.01(+2.48%)
Nov 02, 2023 0.4480 0.4900 0.4480 0.4480 20,087 +0.00(+0.00%)
Nov 01, 2023 0.4580 0.4940 0.4480 0.4480 6,489 -0.01(-3.03%)
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%)
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.