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 (%)
Dec 31, 2020 3.810 3.810 3.810 225,790 -0.07(-1.80%)
Dec 30, 2020 3.760 3.980 3.730 3.880 225,790 +0.13(+3.47%)
Dec 29, 2020 4.100 4.100 3.750 3.750 257,611 -0.28(-6.95%)
Dec 28, 2020 4.290 4.300 3.990 4.030 170,531 -0.11(-2.66%)
Dec 24, 2020 4.110 4.290 4.080 4.140 86,800 +0.04(+0.98%)
Dec 23, 2020 4.210 4.350 4.050 4.100 187,810 -0.11(-2.61%)
Dec 22, 2020 4.500 4.560 4.110 4.210 313,438 -0.05(-1.17%)
Dec 21, 2020 4.240 4.400 4.160 4.260 172,331 -0.08(-1.84%)
Dec 18, 2020 4.250 4.490 4.150 4.340 92,700 +0.05(+1.17%)
Dec 17, 2020 4.430 4.500 4.190 4.290 168,378 -0.14(-3.16%)
Dec 16, 2020 4.460 4.630 4.410 4.430 123,961 +0.02(+0.45%)
Dec 15, 2020 4.350 4.493 4.320 4.410 122,635 +0.07(+1.61%)
Dec 14, 2020 4.240 4.450 4.210 4.340 191,583 +0.06(+1.40%)
Dec 11, 2020 4.540 4.550 3.970 4.280 317,600 -0.22(-4.89%)
Dec 10, 2020 4.470 4.640 4.300 4.500 210,034 +0.20(+4.65%)
Dec 09, 2020 4.650 4.790 4.300 4.300 229,415 -0.20(-4.44%)
Dec 08, 2020 4.350 4.600 4.300 4.500 193,947 +0.18(+4.17%)
Dec 07, 2020 4.470 4.500 4.280 4.320 196,087 -0.15(-3.36%)
Dec 04, 2020 4.730 4.735 4.360 4.470 189,700 -0.15(-3.25%)
Dec 03, 2020 4.590 4.800 4.500 4.620 232,143 +0.09(+1.99%)
Dec 02, 2020 4.500 4.630 4.410 4.530 211,150 +0.12(+2.72%)
Dec 01, 2020 4.800 4.830 4.210 4.410 440,326 -0.36(-7.55%)
Nov 30, 2020 4.440 4.940 4.420 4.770 711,464 +0.35(+7.92%)
Nov 27, 2020 3.940 4.460 3.939 4.420 532,700 +0.55(+14.21%)
Nov 25, 2020 3.940 4.020 3.750 3.870 545,200 +0.05(+1.31%)
Nov 24, 2020 3.770 4.140 3.640 3.820 1,203,153 +0.28(+7.91%)
Nov 23, 2020 2.900 3.550 2.900 3.540 2,133,491 +0.68(+23.78%)
Nov 20, 2020 2.730 3.000 2.710 2.860 327,200 +0.15(+5.54%)
Nov 19, 2020 2.780 2.780 2.640 2.710 269,396 -0.02(-0.73%)
Nov 18, 2020 2.990 2.990 2.600 2.730 517,618 -0.17(-5.86%)
Nov 17, 2020 3.260 3.400 2.790 2.900 1,497,679 -0.17(-5.54%)
Nov 16, 2020 3.090 3.350 2.980 3.070 370,569 +0.05(+1.66%)
Nov 13, 2020 2.850 3.100 2.850 3.020 154,000 +0.17(+5.96%)
Nov 12, 2020 2.920 2.960 2.796 2.850 111,767 -0.04(-1.38%)
Nov 11, 2020 2.750 2.900 2.700 2.890 112,986 +0.19(+7.04%)
Nov 10, 2020 2.820 2.942 2.670 2.700 267,269 -0.24(-8.16%)
Nov 09, 2020 2.770 3.120 2.540 2.940 495,470 -0.21(-6.67%)
Nov 06, 2020 3.180 3.240 3.050 3.150 162,100 +0.01(+0.32%)
Nov 05, 2020 2.820 3.150 2.810 3.140 659,606 +0.36(+12.95%)
Nov 04, 2020 2.840 2.840 2.686 2.780 101,627 +0.02(+0.72%)
Nov 03, 2020 2.660 2.880 2.660 2.760 141,627 +0.08(+2.99%)
Nov 02, 2020 2.780 2.780 2.650 2.680 109,665 -0.04(-1.47%)
Oct 30, 2020 2.830 2.845 2.640 2.720 115,900 -0.04(-1.45%)
Oct 29, 2020 2.680 2.850 2.640 2.760 129,673 +0.05(+1.85%)
Oct 28, 2020 2.750 2.840 2.610 2.710 184,129 -0.09(-3.21%)
Oct 27, 2020 2.870 2.890 2.720 2.800 308,462 -0.04(-1.41%)
Oct 26, 2020 2.740 2.840 2.600 2.840 185,042 +0.15(+5.58%)
Oct 23, 2020 2.610 2.720 2.600 2.690 136,600 +0.08(+3.07%)
Oct 22, 2020 2.610 2.670 2.560 2.610 107,813 +0.09(+3.57%)
Oct 21, 2020 2.630 2.780 2.450 2.520 220,775 -0.11(-4.18%)
Oct 20, 2020 3.000 3.090 2.550 2.630 528,756 -0.29(-9.93%)
Oct 19, 2020 2.800 2.980 2.800 2.920 384,374 +0.16(+5.80%)
Oct 16, 2020 2.680 2.950 2.610 2.760 878,100 +0.13(+4.94%)
Oct 15, 2020 2.600 2.650 2.460 2.630 265,950 +0.02(+0.77%)
Oct 14, 2020 2.310 2.680 2.270 2.610 603,271 +0.30(+12.99%)
Oct 13, 2020 2.260 2.310 2.210 2.310 130,879 +0.05(+2.21%)
Oct 12, 2020 2.230 2.320 2.190 2.260 138,239 +0.04(+1.80%)
Oct 09, 2020 2.250 2.250 2.190 2.220 140,000 +0.04(+1.83%)
Oct 08, 2020 2.140 2.200 2.100 2.180 117,833 +0.04(+1.87%)
Oct 07, 2020 2.050 2.180 2.050 2.140 188,365 +0.09(+4.39%)
Oct 06, 2020 2.070 2.090 2.020 2.050 207,607 -0.01(-0.49%)
Oct 05, 2020 1.970 2.090 1.960 2.060 180,595 +0.11(+5.64%)
Oct 02, 2020 1.910 2.040 1.820 1.950 201,900 -0.03(-1.52%)
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.