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

Trinity Bio ADR (NQ: TRIB )

1.780 +0.120 (+7.22%)
Streaming Delayed Price Updated: 10:57 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 (%)
Feb 28, 2018 5.590 5.650 5.460 5.460 11,803 -0.14(-2.50%)
Feb 27, 2018 5.560 5.640 5.450 5.600 9,529 +0.03(+0.54%)
Feb 26, 2018 5.700 5.720 5.529 5.570 14,109 -0.17(-2.96%)
Feb 23, 2018 5.620 5.740 5.595 5.740 4,997 +0.15(+2.68%)
Feb 22, 2018 5.560 5.730 5.500 5.590 36,251 +0.04(+0.72%)
Feb 21, 2018 5.470 5.640 5.470 5.550 14,924 +0.05(+0.91%)
Feb 20, 2018 5.430 5.540 5.430 5.500 26,078 +0.03(+0.46%)
Feb 16, 2018 5.475 5.475 5.475 0 -0.03(-0.45%)
Feb 15, 2018 5.540 5.575 5.460 5.500 11,264 -0.02(-0.36%)
Feb 14, 2018 5.420 5.620 5.345 5.520 10,356 +0.12(+2.22%)
Feb 13, 2018 5.570 5.570 5.400 5.400 18,364 -0.16(-2.88%)
Feb 12, 2018 5.540 5.715 5.431 5.560 36,340 +0.05(+0.91%)
Feb 09, 2018 5.420 5.610 5.350 5.510 41,431 +0.14(+2.61%)
Feb 08, 2018 5.410 5.500 5.350 5.370 26,702 -0.03(-0.56%)
Feb 07, 2018 5.520 5.590 5.400 5.400 48,833 -0.18(-3.23%)
Feb 06, 2018 5.560 5.600 5.410 5.580 28,126 -0.02(-0.36%)
Feb 05, 2018 5.420 5.750 5.400 5.600 52,626 +0.09(+1.63%)
Feb 02, 2018 5.410 5.580 5.350 5.510 26,477 +0.06(+1.10%)
Feb 01, 2018 5.421 5.570 5.421 5.450 12,666 -0.09(-1.62%)
Jan 31, 2018 5.420 5.610 5.390 5.540 14,150 +0.12(+2.21%)
Jan 30, 2018 5.140 5.500 5.140 5.420 52,679 +0.18(+3.44%)
Jan 29, 2018 5.210 5.300 5.200 5.240 24,651 +0.04(+0.77%)
Jan 26, 2018 5.200 5.280 5.190 5.200 3,389 +0.04(+0.78%)
Jan 25, 2018 5.220 5.300 5.160 5.160 15,028 +0.00(+0.00%)
Jan 24, 2018 5.170 5.270 5.110 5.160 48,022 -0.12(-2.27%)
Jan 23, 2018 5.200 5.280 5.150 5.280 29,729 +0.07(+1.34%)
Jan 22, 2018 5.100 5.240 5.100 5.210 12,390 +0.05(+0.97%)
Jan 19, 2018 5.170 5.250 5.080 5.160 17,624 -0.01(-0.19%)
Jan 18, 2018 5.250 5.320 5.140 5.170 18,864 -0.09(-1.71%)
Jan 17, 2018 5.380 5.380 5.250 5.260 11,024 -0.06(-1.03%)
Jan 16, 2018 5.320 5.470 5.260 5.315 15,768 -0.01(-0.28%)
Jan 12, 2018 5.330 5.330 5.330 0 -0.09(-1.66%)
Jan 11, 2018 5.630 5.630 5.420 5.420 38,122 -0.21(-3.73%)
Jan 10, 2018 5.240 5.650 5.150 5.630 48,750 +0.39(+7.44%)
Jan 09, 2018 5.210 5.270 5.200 5.240 29,027 +0.04(+0.77%)
Jan 08, 2018 5.150 5.250 5.150 5.200 37,780 +0.07(+1.36%)
Jan 05, 2018 5.090 5.230 5.090 5.130 24,938 +0.05(+0.98%)
Jan 04, 2018 5.300 5.300 5.050 5.080 242,142 -0.17(-3.24%)
Jan 03, 2018 5.160 5.440 5.033 5.250 29,997 +0.07(+1.35%)
Jan 02, 2018 5.100 5.120 5.100 5.180 8,263 +0.08(+1.57%)
Dec 29, 2017 5.100 5.100 5.100 0 +0.08(+1.59%)
Dec 28, 2017 5.060 5.340 5.000 5.020 51,352 -0.04(-0.79%)
Dec 27, 2017 5.210 5.290 4.910 5.060 213,168 -0.15(-2.88%)
Dec 26, 2017 5.600 5.600 5.160 5.210 63,344 -0.39(-6.96%)
Dec 22, 2017 5.580 5.650 5.330 5.600 23,578 +0.02(+0.36%)
Dec 21, 2017 5.710 5.750 5.560 5.580 18,444 -0.14(-2.45%)
Dec 20, 2017 5.740 5.850 5.621 5.720 37,080 -0.02(-0.35%)
Dec 19, 2017 5.780 5.850 5.643 5.740 32,782 -0.03(-0.52%)
Dec 18, 2017 5.640 5.930 5.640 5.770 46,073 +0.14(+2.49%)
Dec 15, 2017 5.730 5.870 5.541 5.630 42,094 -0.05(-0.88%)
Dec 14, 2017 5.590 5.810 5.530 5.680 57,184 +0.04(+0.71%)
Dec 13, 2017 5.660 5.890 5.600 5.640 86,327 +0.00(+0.00%)
Dec 12, 2017 5.590 5.750 5.500 5.640 107,989 +0.15(+2.73%)
Dec 11, 2017 4.860 5.650 4.860 5.490 521,779 +0.62(+12.73%)
Dec 08, 2017 4.930 5.030 4.860 4.870 40,352 -0.08(-1.62%)
Dec 07, 2017 4.810 5.114 4.785 4.950 54,390 +0.07(+1.43%)
Dec 06, 2017 4.710 5.050 4.710 4.880 54,341 +0.12(+2.52%)
Dec 05, 2017 4.710 4.790 4.615 4.760 202,207 +0.02(+0.42%)
Dec 04, 2017 4.900 4.900 4.590 4.740 117,769 -0.16(-3.27%)
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.