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

Trinity Bio ADR (NQ: TRIB )

1.690 -0.040 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Oct 01, 2020 2.000 2.062 1.960 1.980 220,423 -0.04(-1.98%)
Sep 30, 2020 2.080 2.140 1.960 2.020 129,697 -0.04(-1.94%)
Sep 29, 2020 2.080 2.180 2.050 2.060 222,947 -0.03(-1.44%)
Sep 28, 2020 2.050 2.150 2.037 2.090 132,480 +0.09(+4.50%)
Sep 25, 2020 1.930 2.050 1.930 2.000 91,400 +0.02(+1.01%)
Sep 24, 2020 1.990 2.050 1.890 1.980 207,618 -0.06(-2.94%)
Sep 23, 2020 2.230 2.230 1.820 2.040 589,804 -0.12(-5.56%)
Sep 22, 2020 2.200 2.240 2.130 2.160 58,847 -0.03(-1.37%)
Sep 21, 2020 2.340 2.340 2.120 2.190 212,208 -0.15(-6.41%)
Sep 18, 2020 2.260 2.340 2.200 2.340 141,000 +0.07(+3.08%)
Sep 17, 2020 2.250 2.340 2.190 2.270 178,649 -0.02(-0.87%)
Sep 16, 2020 2.250 2.310 2.220 2.290 143,790 +0.02(+0.88%)
Sep 15, 2020 2.270 2.310 2.229 2.270 104,279 -0.03(-1.30%)
Sep 14, 2020 2.310 2.330 2.200 2.300 236,121 +0.04(+1.77%)
Sep 11, 2020 2.190 2.260 2.120 2.260 158,600 +0.02(+0.89%)
Sep 10, 2020 2.230 2.280 2.170 2.240 252,620 +0.07(+3.23%)
Sep 09, 2020 2.200 2.250 2.020 2.170 399,141 +0.00(+0.00%)
Sep 08, 2020 1.830 2.240 1.790 2.170 1,218,340 +0.24(+12.44%)
Sep 04, 2020 1.820 1.930 1.680 1.930 303,200 +0.08(+4.32%)
Sep 03, 2020 1.890 1.930 1.780 1.850 207,033 -0.09(-4.64%)
Sep 02, 2020 2.070 2.070 1.850 1.940 195,317 -0.11(-5.37%)
Sep 01, 2020 1.930 2.050 1.900 2.050 324,032 +0.12(+6.22%)
Aug 31, 2020 1.810 1.940 1.810 1.930 212,680 +0.14(+7.82%)
Aug 28, 2020 1.820 1.900 1.730 1.790 290,700 -0.06(-3.24%)
Aug 27, 2020 2.020 2.020 1.800 1.850 620,158 -0.21(-10.19%)
Aug 26, 2020 2.050 2.140 1.950 2.060 769,459 +0.00(+0.00%)
Aug 25, 2020 1.650 2.120 1.570 2.060 1,452,664 +0.38(+22.62%)
Aug 24, 2020 1.750 1.800 1.670 1.680 604,929 -0.02(-1.18%)
Aug 21, 2020 1.900 1.900 1.630 1.700 1,469,400 -0.24(-12.37%)
Aug 20, 2020 2.060 2.430 1.850 1.940 3,740,950 -0.16(-7.62%)
Aug 19, 2020 2.030 2.100 2.030 2.100 519,611 +0.06(+2.94%)
Aug 18, 2020 2.120 2.120 2.020 2.040 438,297 -0.02(-0.97%)
Aug 17, 2020 2.120 2.210 2.050 2.060 1,041,456 -0.22(-9.65%)
Aug 14, 2020 2.100 2.280 2.030 2.280 639,600 +0.16(+7.55%)
Aug 13, 2020 2.200 2.280 2.040 2.120 820,543 -0.06(-2.75%)
Aug 12, 2020 2.460 2.490 2.160 2.180 840,173 -0.30(-12.10%)
Aug 11, 2020 2.570 2.620 2.450 2.480 476,636 -0.10(-3.88%)
Aug 10, 2020 2.560 2.730 2.560 2.580 433,934 -0.05(-1.90%)
Aug 07, 2020 2.670 2.670 2.540 2.630 383,400 -0.01(-0.38%)
Aug 06, 2020 2.570 2.700 2.540 2.640 489,755 +0.06(+2.33%)
Aug 05, 2020 2.450 2.630 2.430 2.580 869,647 +0.13(+5.31%)
Aug 04, 2020 2.360 2.510 2.360 2.450 484,453 +0.04(+1.66%)
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.