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

Trinity Bio ADR (NQ: TRIB )

1.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 1.070 1.095 1.040 1.060 231,183 -0.02(-2.30%)
Mar 30, 2022 1.110 1.125 1.080 1.085 213,970 -0.03(-2.25%)
Mar 29, 2022 1.075 1.140 1.050 1.110 232,277 +0.04(+3.74%)
Mar 28, 2022 1.080 1.100 1.050 1.070 74,884 -0.01(-1.38%)
Mar 25, 2022 1.080 1.100 1.060 1.085 38,680 +0.00(+0.00%)
Mar 24, 2022 1.060 1.100 1.050 1.085 38,805 +0.01(+0.93%)
Mar 23, 2022 1.050 1.100 1.050 1.075 68,797 +0.01(+1.42%)
Mar 22, 2022 1.036 1.070 1.030 1.060 72,893 +0.02(+1.92%)
Mar 21, 2022 1.070 1.090 1.010 1.040 59,234 -0.03(-2.80%)
Mar 18, 2022 0.9882 1.070 0.9882 1.070 96,133 +0.06(+5.42%)
Mar 17, 2022 1.010 1.030 0.9800 1.015 45,909 +0.02(+1.56%)
Mar 16, 2022 0.9600 1.010 0.9600 0.9994 23,118 +0.02(+1.99%)
Mar 15, 2022 1.000 1.000 0.9501 0.9799 16,644 +0.05(+5.35%)
Mar 14, 2022 1.010 1.010 0.9300 0.9301 134,826 -0.07(-6.99%)
Mar 11, 2022 1.010 1.020 0.9600 1.000 68,917 -0.01(-0.99%)
Mar 10, 2022 1.020 1.020 0.9700 1.010 33,554 +0.00(+0.02%)
Mar 09, 2022 0.8800 1.020 0.8800 1.010 231,980 +0.09(+9.76%)
Mar 08, 2022 0.9200 0.9780 0.8600 0.9200 191,644 -0.02(-2.65%)
Mar 07, 2022 0.9900 1.020 0.9233 0.9450 271,737 -0.07(-7.33%)
Mar 04, 2022 1.000 1.020 1.000 1.020 34,415 -0.01(-0.99%)
Mar 03, 2022 1.010 1.050 1.000 1.030 82,793 +0.01(+0.98%)
Mar 02, 2022 1.010 1.035 1.010 1.020 29,552 +0.01(+0.49%)
Mar 01, 2022 1.020 1.030 1.010 1.015 12,564 -0.01(-0.49%)
Feb 28, 2022 1.040 1.070 1.010 1.020 76,373 -0.02(-2.39%)
Feb 25, 2022 1.060 1.080 1.040 1.045 30,281 -0.03(-2.34%)
Feb 24, 2022 1.050 1.080 1.020 1.070 155,202 -0.03(-2.73%)
Feb 23, 2022 1.120 1.130 1.080 1.100 64,714 -0.03(-2.65%)
Feb 22, 2022 1.140 1.150 1.100 1.130 147,404 -0.01(-0.88%)
Feb 18, 2022 1.140 0 -0.01(-0.87%)
Feb 17, 2022 1.150 1.150 1.110 1.150 140,568 +0.01(+0.88%)
Feb 16, 2022 1.141 1.150 1.130 1.140 112,840 +0.00(+0.00%)
Feb 15, 2022 1.130 1.200 1.115 1.140 350,762 +0.03(+2.70%)
Feb 14, 2022 1.190 1.200 1.080 1.110 1,257,382 -0.02(-1.77%)
Feb 11, 2022 1.180 1.190 1.130 1.130 129,042 -0.05(-4.24%)
Feb 10, 2022 1.150 1.200 1.150 1.180 84,402 +0.00(+0.00%)
Feb 09, 2022 1.200 1.220 1.180 1.180 60,878 -0.02(-1.67%)
Feb 08, 2022 1.190 1.210 1.180 1.200 60,329 +0.01(+0.84%)
Feb 07, 2022 1.200 1.210 1.160 1.190 77,254 +0.02(+1.71%)
Feb 04, 2022 1.180 1.197 1.144 1.170 80,379 +0.00(+0.00%)
Feb 03, 2022 1.190 1.130 1.170 116,197 -0.02(-1.68%)
Feb 02, 2022 1.200 1.200 1.170 1.190 61,926 +0.01(+0.85%)
Feb 01, 2022 1.200 1.210 1.160 1.180 96,643 +0.03(+2.61%)
Jan 31, 2022 1.150 1.190 1.132 1.150 82,338 +0.00(+0.00%)
Jan 28, 2022 1.140 1.179 1.110 1.150 142,058 -0.01(-0.86%)
Jan 27, 2022 1.160 1.210 1.120 1.160 271,854 +0.00(+0.00%)
Jan 26, 2022 1.190 1.230 1.130 1.160 84,628 -0.03(-2.52%)
Jan 25, 2022 1.250 1.250 1.170 1.190 68,163 +0.04(+3.48%)
Jan 24, 2022 1.250 1.250 1.140 1.150 120,625 -0.16(-12.21%)
Jan 21, 2022 1.330 1.360 1.255 1.310 121,604 -0.02(-1.50%)
Jan 20, 2022 1.350 1.390 1.305 1.330 70,807 -0.01(-0.92%)
Jan 19, 2022 1.340 1.388 1.300 1.342 53,642 -0.01(-0.56%)
Jan 18, 2022 1.380 1.390 1.310 1.350 59,546 -0.03(-2.53%)
Jan 14, 2022 1.385 0 +0.03(+2.59%)
Jan 13, 2022 1.400 1.420 1.300 1.350 57,295 -0.03(-2.17%)
Jan 12, 2022 1.440 1.440 1.330 1.380 230,400 -0.03(-2.13%)
Jan 11, 2022 1.350 1.420 1.320 1.410 31,873 +0.10(+7.63%)
Jan 10, 2022 1.210 1.346 1.210 1.310 225,009 +0.00(+0.00%)
Jan 07, 2022 1.420 1.440 1.300 1.310 119,937 -0.07(-5.07%)
Jan 06, 2022 1.450 1.450 1.380 1.380 44,619 -0.03(-2.13%)
Jan 05, 2022 1.460 1.460 1.399 1.410 48,652 -0.03(-2.08%)
Jan 04, 2022 1.460 1.460 1.400 1.440 88,411 +0.00(+0.17%)
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.