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 UNCHANGED
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 (%)
Jan 31, 2019 2.740 2.780 2.510 2.700 23,472 -0.09(-3.23%)
Jan 30, 2019 2.500 2.810 2.480 2.790 19,184 +0.28(+11.16%)
Jan 29, 2019 2.600 2.650 2.480 2.510 20,729 -0.09(-3.46%)
Jan 28, 2019 2.680 2.700 2.600 2.600 4,283 -0.18(-6.47%)
Jan 25, 2019 2.540 2.780 2.530 2.780 7,800 +0.28(+11.20%)
Jan 24, 2019 2.530 2.600 2.500 2.500 8,785 +0.00(+0.00%)
Jan 23, 2019 2.550 2.570 2.420 2.500 27,327 -0.01(-0.40%)
Jan 22, 2019 2.710 2.820 2.510 2.510 75,741 -0.20(-7.38%)
Jan 18, 2019 2.740 2.790 2.460 2.710 17,100 -0.04(-1.45%)
Jan 17, 2019 2.740 2.890 2.720 2.750 94,164 -0.03(-1.08%)
Jan 16, 2019 2.590 2.850 2.560 2.780 20,607 +0.18(+6.92%)
Jan 15, 2019 2.710 2.710 2.500 2.600 59,449 -0.08(-2.99%)
Jan 14, 2019 2.610 2.710 2.610 2.680 10,256 +0.08(+3.08%)
Jan 11, 2019 2.560 2.620 2.550 2.600 21,500 +0.05(+1.96%)
Jan 10, 2019 2.510 2.600 2.420 2.550 5,572 +0.00(+0.00%)
Jan 09, 2019 2.440 2.590 2.440 2.550 21,125 +0.14(+5.81%)
Jan 08, 2019 2.390 2.560 2.313 2.410 21,940 +0.01(+0.42%)
Jan 07, 2019 2.430 2.515 2.400 2.400 12,907 -0.02(-0.83%)
Jan 04, 2019 2.370 2.470 2.310 2.420 18,200 +0.11(+4.76%)
Jan 03, 2019 2.310 2.600 2.310 2.310 4,031 +0.00(+0.00%)
Jan 02, 2019 2.280 2.590 2.270 2.310 12,212 +0.02(+0.87%)
Dec 31, 2018 2.290 2.290 2.210 2.290 150,400 +0.06(+2.69%)
Dec 28, 2018 2.400 2.490 2.150 2.230 88,800 -0.13(-5.51%)
Dec 27, 2018 2.250 2.450 2.250 2.360 52,020 +0.14(+6.31%)
Dec 26, 2018 2.390 2.450 2.210 2.220 106,145 -0.08(-3.48%)
Dec 24, 2018 2.200 2.440 2.200 2.300 31,500 +0.16(+7.48%)
Dec 21, 2018 2.520 2.550 2.130 2.140 123,400 -0.37(-14.74%)
Dec 20, 2018 2.590 2.635 2.510 2.510 91,841 -0.08(-3.09%)
Dec 19, 2018 2.582 2.750 2.567 2.590 80,634 +0.00(+0.00%)
Dec 18, 2018 2.590 2.590 2.530 2.590 85,202 +0.03(+1.17%)
Dec 17, 2018 2.540 2.725 2.540 2.560 56,516 -0.03(-1.16%)
Dec 14, 2018 2.590 2.660 2.570 2.590 88,400 -0.01(-0.38%)
Dec 13, 2018 2.690 2.750 2.600 2.600 51,315 -0.09(-3.35%)
Dec 12, 2018 2.670 2.770 2.650 2.690 55,906 +0.01(+0.37%)
Dec 11, 2018 2.650 2.836 2.600 2.680 41,485 +0.08(+3.08%)
Dec 10, 2018 2.720 2.830 2.600 2.600 34,112 -0.14(-5.11%)
Dec 07, 2018 2.750 2.750 2.680 2.740 29,100 -0.04(-1.44%)
Dec 06, 2018 2.760 2.860 2.670 2.780 76,623 +0.00(+0.00%)
Dec 04, 2018 2.890 2.930 2.730 2.780 197,900 -0.10(-3.47%)
Dec 03, 2018 2.920 3.010 2.880 2.880 79,792 -0.06(-2.04%)
Nov 30, 2018 2.900 3.030 2.850 2.940 110,900 +0.02(+0.68%)
Nov 29, 2018 2.900 3.200 2.870 2.920 66,324 +0.03(+1.04%)
Nov 28, 2018 3.030 3.070 2.861 2.890 310,183 -0.16(-5.25%)
Nov 27, 2018 2.990 3.100 2.990 3.050 93,525 +0.14(+4.81%)
Nov 26, 2018 2.910 3.010 2.850 2.910 328,353 +0.00(+0.00%)
Nov 23, 2018 2.890 2.950 2.890 2.910 8,500 -0.07(-2.35%)
Nov 21, 2018 2.980 2.980 2.980 0 +0.05(+1.71%)
Nov 20, 2018 2.840 3.010 2.840 2.930 65,112 +0.10(+3.53%)
Nov 19, 2018 3.190 3.340 2.830 2.830 80,461 -0.33(-10.44%)
Nov 16, 2018 3.210 3.390 3.040 3.160 29,700 -0.01(-0.32%)
Nov 15, 2018 3.230 3.350 3.150 3.170 40,237 -0.06(-1.86%)
Nov 14, 2018 3.650 3.690 3.150 3.230 64,391 -0.43(-11.75%)
Nov 13, 2018 3.290 3.990 3.290 3.660 103,778 +0.41(+12.62%)
Nov 12, 2018 3.200 3.480 3.140 3.250 78,681 +0.01(+0.31%)
Nov 09, 2018 3.185 3.255 2.960 3.240 77,900 +0.11(+3.51%)
Nov 08, 2018 3.160 3.300 2.950 3.130 18,754 -0.02(-0.63%)
Nov 07, 2018 3.100 3.350 3.001 3.150 55,493 +0.08(+2.61%)
Nov 06, 2018 2.940 3.100 2.940 3.070 32,001 +0.13(+4.42%)
Nov 05, 2018 2.970 3.080 2.900 2.940 32,994 -0.07(-2.33%)
Nov 02, 2018 2.980 3.070 2.930 3.010 7,200 +0.01(+0.33%)
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.