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 UNCHANGED
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 (%)
May 31, 2019 2.130 2.240 2.110 2.150 59,400 -0.03(-1.38%)
May 30, 2019 2.270 2.280 2.180 2.180 8,136 -0.08(-3.54%)
May 29, 2019 2.190 2.280 2.170 2.260 18,571 +0.07(+3.20%)
May 28, 2019 2.320 2.349 2.190 2.190 32,916 -0.13(-5.60%)
May 24, 2019 2.385 2.385 2.230 2.320 59,200 -0.04(-1.63%)
May 23, 2019 2.440 2.440 2.317 2.358 39,997 -0.13(-5.29%)
May 22, 2019 2.450 2.500 2.390 2.490 23,296 +0.06(+2.47%)
May 21, 2019 2.560 2.560 2.390 2.430 54,825 -0.17(-6.54%)
May 20, 2019 2.400 2.690 2.340 2.600 30,606 +0.20(+8.33%)
May 17, 2019 2.260 2.460 2.250 2.400 54,700 +0.12(+5.26%)
May 16, 2019 2.320 2.530 2.270 2.280 129,225 -0.02(-0.87%)
May 15, 2019 2.310 2.420 2.300 2.300 24,749 -0.02(-0.86%)
May 14, 2019 2.370 2.420 2.320 2.320 38,796 -0.07(-2.93%)
May 13, 2019 2.550 2.550 2.320 2.390 37,787 -0.18(-7.00%)
May 10, 2019 2.750 2.750 2.520 2.570 48,000 -0.23(-8.21%)
May 09, 2019 2.750 2.890 2.750 2.800 32,246 +0.04(+1.45%)
May 08, 2019 2.760 2.790 2.750 2.760 26,576 -0.01(-0.36%)
May 07, 2019 2.760 2.950 2.760 2.770 24,718 -0.06(-2.12%)
May 06, 2019 2.790 2.940 2.650 2.830 23,886 +0.06(+2.17%)
May 03, 2019 2.780 2.950 2.640 2.770 75,300 +0.09(+3.36%)
May 02, 2019 2.720 2.800 2.600 2.680 248,618 -0.03(-1.11%)
May 01, 2019 2.710 2.750 2.710 2.710 27,269 +0.03(+1.12%)
Apr 30, 2019 2.780 2.820 2.680 2.680 31,386 -0.10(-3.60%)
Apr 29, 2019 2.810 2.839 2.740 2.780 36,193 -0.07(-2.46%)
Apr 26, 2019 2.780 2.920 2.750 2.850 34,900 +0.08(+2.89%)
Apr 25, 2019 2.760 2.820 2.700 2.770 299,195 -0.01(-0.36%)
Apr 24, 2019 2.770 2.838 2.710 2.780 30,779 +0.00(+0.00%)
Apr 23, 2019 2.860 2.900 2.750 2.780 118,762 -0.11(-3.81%)
Apr 22, 2019 2.940 2.947 2.854 2.890 14,528 -0.05(-1.70%)
Apr 18, 2019 2.830 2.960 2.830 2.940 11,600 +0.09(+3.23%)
Apr 17, 2019 2.860 2.980 2.820 2.848 214,975 +0.04(+1.35%)
Apr 16, 2019 2.810 2.936 2.800 2.810 98,623 +0.04(+1.44%)
Apr 15, 2019 2.900 3.170 2.770 2.770 173,026 -0.18(-6.10%)
Apr 12, 2019 2.860 2.950 2.810 2.950 75,500 +0.15(+5.36%)
Apr 11, 2019 2.900 2.950 2.784 2.800 39,354 -0.09(-3.11%)
Apr 10, 2019 2.820 3.178 2.820 2.890 19,413 +0.03(+0.96%)
Apr 09, 2019 2.950 3.189 2.860 2.862 44,086 -0.16(-5.22%)
Apr 08, 2019 2.890 3.222 2.760 3.020 30,392 +0.15(+5.23%)
Apr 05, 2019 2.860 2.993 2.810 2.870 33,200 +0.12(+4.36%)
Apr 04, 2019 2.940 2.980 2.750 2.750 188,592 -0.19(-6.46%)
Apr 03, 2019 2.970 2.980 2.940 2.940 19,101 -0.03(-1.01%)
Apr 02, 2019 2.900 2.980 2.850 2.970 37,520 +0.06(+2.11%)
Apr 01, 2019 2.890 2.970 2.876 2.909 33,748 +0.06(+2.06%)
Mar 29, 2019 2.880 2.920 2.800 2.850 62,800 +0.03(+1.06%)
Mar 28, 2019 2.740 2.850 2.713 2.820 40,556 +0.12(+4.48%)
Mar 27, 2019 2.650 2.760 2.513 2.699 113,798 +0.03(+1.09%)
Mar 26, 2019 2.530 2.700 2.510 2.670 105,298 +0.08(+3.09%)
Mar 25, 2019 2.400 2.632 2.400 2.590 19,350 +0.19(+7.92%)
Mar 22, 2019 2.890 2.890 2.400 2.400 135,300 -0.54(-18.37%)
Mar 21, 2019 2.840 2.940 2.804 2.940 17,847 +0.04(+1.38%)
Mar 20, 2019 2.880 2.930 2.740 2.900 21,211 +0.01(+0.35%)
Mar 19, 2019 2.950 3.040 2.880 2.890 27,302 -0.11(-3.67%)
Mar 18, 2019 3.090 3.090 2.950 3.000 31,817 -0.05(-1.64%)
Mar 15, 2019 3.040 3.238 3.040 3.050 6,700 +0.04(+1.33%)
Mar 14, 2019 3.110 3.150 3.010 3.010 8,627 -0.06(-1.95%)
Mar 13, 2019 3.060 3.130 2.990 3.070 25,559 +0.03(+0.99%)
Mar 12, 2019 3.050 3.100 2.975 3.040 5,525 +0.04(+1.33%)
Mar 11, 2019 2.980 3.300 2.960 3.000 167,688 +0.05(+1.69%)
Mar 08, 2019 3.030 3.080 2.950 2.950 94,700 +0.00(+0.00%)
Mar 07, 2019 3.330 3.340 2.950 2.950 22,943 -0.27(-8.39%)
Mar 06, 2019 3.200 3.360 3.060 3.220 12,497 +0.01(+0.31%)
Mar 05, 2019 3.240 3.340 3.200 3.210 5,387 +0.01(+0.31%)
Mar 04, 2019 3.100 3.360 3.085 3.200 101,532 +0.10(+3.23%)
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.