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 (%)
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%)
Jan 03, 2022 1.470 1.516 1.420 1.438 109,918 +0.01(+0.53%)
Dec 31, 2021 1.430 1.480 1.380 1.430 189,327 +0.00(+0.00%)
Dec 30, 2021 1.390 1.470 1.390 1.430 148,855 +0.00(+0.00%)
Dec 29, 2021 1.430 1.489 1.380 1.430 315,379 -0.02(-1.38%)
Dec 28, 2021 1.510 1.540 1.430 1.450 188,194 -0.09(-5.84%)
Dec 27, 2021 1.560 1.600 1.510 1.540 152,674 -0.04(-2.53%)
Dec 23, 2021 1.610 1.610 1.524 1.580 80,246 +0.02(+1.28%)
Dec 22, 2021 1.560 1.610 1.510 1.560 126,175 +0.01(+0.65%)
Dec 21, 2021 1.530 1.580 1.480 1.550 122,237 +0.00(+0.00%)
Dec 20, 2021 1.460 1.580 1.420 1.550 499,434 -0.04(-2.52%)
Dec 17, 2021 1.470 1.627 1.400 1.590 261,289 +0.09(+6.00%)
Dec 16, 2021 1.640 1.704 1.450 1.500 615,676 -0.18(-10.71%)
Dec 15, 2021 1.800 1.830 1.650 1.680 55,717 -0.12(-6.67%)
Dec 14, 2021 1.790 1.859 1.780 1.800 65,556 -0.03(-1.64%)
Dec 13, 2021 1.860 1.860 1.750 1.830 95,450 -0.05(-2.66%)
Dec 10, 2021 1.810 1.990 1.730 1.880 66,525 +0.08(+4.44%)
Dec 09, 2021 1.700 1.840 1.680 1.800 178,623 +0.12(+7.14%)
Dec 08, 2021 1.700 1.730 1.630 1.680 78,330 -0.02(-1.18%)
Dec 07, 2021 1.700 1.740 1.690 1.700 31,463 +0.02(+1.19%)
Dec 06, 2021 1.700 1.720 1.670 1.680 60,482 -0.04(-2.33%)
Dec 03, 2021 1.790 1.800 1.670 1.720 139,245 -0.09(-4.97%)
Dec 02, 2021 1.770 1.830 1.750 1.810 111,511 +0.01(+0.56%)
Dec 01, 2021 1.880 1.880 1.769 1.800 45,469 -0.05(-2.70%)
Nov 30, 2021 1.800 1.850 1.690 1.850 86,625 +0.07(+3.93%)
Nov 29, 2021 1.900 1.900 1.770 1.780 159,760 -0.05(-2.73%)
Nov 26, 2021 1.800 1.890 1.800 1.830 71,734 +0.03(+1.67%)
Nov 24, 2021 1.840 1.850 1.800 1.800 28,918 -0.05(-2.70%)
Nov 23, 2021 1.830 1.900 1.800 1.850 52,618 +0.01(+0.54%)
Nov 22, 2021 1.960 1.960 1.780 1.840 111,009 -0.12(-6.12%)
Nov 19, 2021 1.930 1.990 1.910 1.960 50,969 +0.03(+1.55%)
Nov 18, 2021 1.980 1.950 1.940 1.930 76,928 -0.06(-3.02%)
Nov 17, 2021 1.980 1.990 1.930 1.990 43,603 +0.01(+0.51%)
Nov 16, 2021 1.980 2.000 1.950 1.980 57,701 -0.01(-0.50%)
Nov 15, 2021 1.960 2.010 1.930 1.990 89,628 +0.00(+0.00%)
Nov 12, 2021 2.000 2.000 1.930 1.990 77,309 +0.02(+1.02%)
Nov 11, 2021 1.980 2.000 1.950 1.970 26,785 +0.00(+0.00%)
Nov 10, 2021 2.050 1.970 109,327 -0.08(-3.90%)
Nov 09, 2021 2.070 2.080 2.030 2.050 33,763 -0.04(-1.91%)
Nov 08, 2021 1.980 2.100 1.980 2.090 50,908 +0.10(+5.03%)
Nov 05, 2021 1.990 2.040 1.980 1.990 108,278 -0.02(-1.00%)
Nov 04, 2021 2.040 2.040 1.980 2.010 39,365 -0.03(-1.23%)
Nov 03, 2021 1.990 2.060 1.960 2.035 73,617 +0.07(+3.30%)
Nov 02, 2021 2.000 2.020 1.960 1.970 133,971 -0.03(-1.50%)
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.