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, 2023 0.9200 0.9400 0.8900 0.9400 19,710 +0.02(+2.29%)
Mar 30, 2023 0.8900 0.9200 0.8400 0.9190 42,666 +0.03(+3.57%)
Mar 29, 2023 0.9129 0.9129 0.8600 0.8873 26,411 -0.01(-1.41%)
Mar 28, 2023 0.9200 0.9202 0.8600 0.9000 13,663 +0.01(+1.12%)
Mar 27, 2023 0.9500 0.9500 0.8600 0.8900 76,771 -0.05(-4.81%)
Mar 24, 2023 0.9500 0.9500 0.9001 0.9350 6,948 +0.01(+1.62%)
Mar 23, 2023 0.9100 0.9500 0.9100 0.9201 26,468 -0.02(-1.60%)
Mar 22, 2023 0.9200 0.9500 0.9200 0.9351 43,744 +0.02(+1.63%)
Mar 21, 2023 0.9200 0.9500 0.9000 0.9201 13,748 +0.00(+0.01%)
Mar 20, 2023 0.8700 0.9500 0.8400 0.9200 20,098 +0.05(+5.46%)
Mar 17, 2023 0.9100 0.9101 0.8400 0.8724 46,340 -0.04(-4.13%)
Mar 16, 2023 0.9600 0.9712 0.8600 0.9100 73,255 -0.05(-5.20%)
Mar 15, 2023 0.9800 0.9800 0.9400 0.9599 3,372 +0.02(+2.12%)
Mar 14, 2023 0.9800 0.9800 0.9201 0.9400 21,138 -0.02(-2.08%)
Mar 13, 2023 0.9800 0.9800 0.9300 0.9600 24,647 -0.01(-1.03%)
Mar 10, 2023 1.040 1.040 0.9401 0.9700 19,579 -0.01(-0.83%)
Mar 09, 2023 1.000 1.040 0.9675 0.9781 67,840 -0.02(-2.19%)
Mar 08, 2023 1.000 1.040 0.9703 1.000 22,451 -0.04(-4.09%)
Mar 07, 2023 1.000 1.050 0.9900 1.043 9,816 +0.00(+0.25%)
Mar 06, 2023 1.020 1.050 0.9900 1.040 21,000 -0.01(-0.95%)
Mar 03, 2023 1.060 1.165 1.000 1.050 36,285 +0.03(+2.44%)
Mar 02, 2023 1.000 1.060 0.9900 1.025 33,782 +0.01(+1.49%)
Mar 01, 2023 1.050 1.060 1.000 1.010 34,255 -0.04(-4.27%)
Feb 28, 2023 1.030 1.090 1.030 1.055 9,527 +0.00(+0.48%)
Feb 27, 2023 1.060 1.110 1.050 1.050 26,402 -0.03(-2.78%)
Feb 24, 2023 1.082 1.147 1.080 1.080 2,807 -0.01(-0.92%)
Feb 23, 2023 1.175 1.175 1.060 1.090 5,914 -0.09(-7.63%)
Feb 22, 2023 1.060 1.180 1.052 1.180 23,515 +0.12(+11.73%)
Feb 21, 2023 1.080 1.085 1.050 1.056 14,108 -0.01(-1.39%)
Feb 17, 2023 1.078 1.078 1.050 1.071 5,948 -0.01(-0.83%)
Feb 16, 2023 1.080 1.080 1.050 1.080 7,169 +0.02(+1.41%)
Feb 15, 2023 1.040 1.129 1.040 1.065 16,907 +0.00(+0.47%)
Feb 14, 2023 1.100 1.139 1.060 1.060 3,303 -0.06(-5.46%)
Feb 13, 2023 1.165 1.170 1.121 1.121 13,485 +0.00(+0.11%)
Feb 10, 2023 1.060 1.120 1.050 1.120 60,037 +0.07(+6.67%)
Feb 09, 2023 1.110 1.110 1.050 1.050 11,449 -0.06(-5.41%)
Feb 08, 2023 1.060 1.110 1.060 1.110 16,383 +0.01(+0.91%)
Feb 07, 2023 1.100 1.103 1.050 1.100 9,475 +0.01(+0.92%)
Feb 06, 2023 1.073 1.100 1.024 1.090 20,643 +0.02(+1.87%)
Feb 03, 2023 1.120 1.120 1.060 1.070 10,434 -0.04(-3.60%)
Feb 02, 2023 1.110 1.120 1.070 1.110 9,624 +0.02(+1.37%)
Feb 01, 2023 1.100 1.100 1.050 1.095 7,909 +0.02(+1.86%)
Jan 31, 2023 1.070 1.110 1.022 1.075 38,595 -0.03(-3.14%)
Jan 30, 2023 1.070 1.110 1.050 1.110 15,992 +0.02(+1.83%)
Jan 27, 2023 1.120 1.134 1.050 1.090 47,359 -0.06(-5.22%)
Jan 26, 2023 1.090 1.150 1.080 1.150 13,766 +0.06(+5.50%)
Jan 25, 2023 1.070 1.100 1.060 1.090 11,264 -0.01(-0.91%)
Jan 24, 2023 1.100 1.130 1.100 1.100 25,173 +0.00(+0.00%)
Jan 23, 2023 1.160 1.160 1.052 1.100 19,951 +0.01(+0.92%)
Jan 20, 2023 1.090 1.122 1.080 1.090 21,206 +0.00(+0.00%)
Jan 19, 2023 1.130 1.140 1.060 1.090 13,466 +0.01(+0.93%)
Jan 18, 2023 1.087 1.118 1.080 1.080 9,962 +0.01(+0.47%)
Jan 17, 2023 1.100 1.130 1.040 1.075 15,378 +0.01(+1.42%)
Jan 13, 2023 1.080 1.080 1.010 1.060 18,092 +0.05(+4.95%)
Jan 12, 2023 1.050 1.050 1.010 1.010 15,599 -0.04(-3.81%)
Jan 11, 2023 1.030 1.070 1.020 1.050 16,503 +0.01(+0.48%)
Jan 10, 2023 0.9500 1.149 0.9500 1.045 50,351 +0.08(+8.85%)
Jan 09, 2023 0.9500 1.129 0.9500 0.9600 49,467 -0.03(-3.03%)
Jan 06, 2023 1.030 1.050 0.9900 0.9900 7,412 -0.03(-2.95%)
Jan 05, 2023 1.080 1.080 0.9911 1.020 8,200 -0.03(-2.85%)
Jan 04, 2023 0.9300 1.200 0.9300 1.050 23,122 -0.01(-0.94%)
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.