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 (%)
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.