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

Trinity Bio ADR (NQ: TRIB )

1.580 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Sep 30, 2019 1.230 1.250 1.200 1.210 117,442 -0.04(-3.20%)
Sep 27, 2019 1.290 1.290 1.221 1.250 69,700 -0.05(-3.85%)
Sep 26, 2019 1.350 1.400 1.300 1.300 46,936 -0.08(-5.80%)
Sep 25, 2019 1.380 1.440 1.300 1.380 74,695 +0.00(+0.00%)
Sep 24, 2019 1.350 1.390 1.320 1.380 85,168 +0.02(+1.47%)
Sep 23, 2019 1.390 1.391 1.310 1.360 91,242 -0.01(-0.73%)
Sep 20, 2019 1.400 1.400 1.350 1.370 65,300 -0.01(-0.72%)
Sep 19, 2019 1.360 1.420 1.360 1.380 106,335 +0.00(+0.00%)
Sep 18, 2019 1.420 1.425 1.360 1.380 97,876 -0.04(-2.82%)
Sep 17, 2019 1.380 1.450 1.360 1.420 194,445 +0.03(+2.16%)
Sep 16, 2019 1.360 1.450 1.300 1.390 363,920 +0.08(+6.13%)
Sep 13, 2019 1.220 1.369 1.185 1.310 562,300 +0.09(+7.35%)
Sep 12, 2019 1.260 1.280 1.210 1.220 62,115 +0.00(+0.00%)
Sep 11, 2019 1.290 1.290 1.220 1.220 44,102 -0.03(-2.40%)
Sep 10, 2019 1.260 1.280 1.212 1.250 57,822 -0.01(-0.79%)
Sep 09, 2019 1.300 1.300 1.220 1.260 84,166 -0.04(-3.08%)
Sep 06, 2019 1.280 1.300 1.280 1.300 9,300 +0.01(+0.78%)
Sep 05, 2019 1.310 1.320 1.280 1.290 42,619 -0.03(-2.27%)
Sep 04, 2019 1.310 1.337 1.284 1.320 98,440 -0.01(-0.75%)
Sep 03, 2019 1.360 1.360 1.270 1.330 84,935 -0.03(-2.21%)
Aug 30, 2019 1.300 1.360 1.300 1.360 120,600 +0.06(+4.62%)
Aug 29, 2019 1.400 1.401 1.300 1.300 70,498 -0.05(-3.70%)
Aug 28, 2019 1.340 1.390 1.310 1.350 45,529 +0.01(+0.75%)
Aug 27, 2019 1.360 1.420 1.340 1.340 71,234 -0.06(-4.29%)
Aug 26, 2019 1.410 1.460 1.364 1.400 106,047 -0.05(-3.45%)
Aug 23, 2019 1.440 1.530 1.380 1.450 58,900 -0.05(-3.33%)
Aug 22, 2019 1.530 1.540 1.450 1.500 116,239 +0.04(+2.74%)
Aug 21, 2019 1.440 1.540 1.400 1.460 93,867 +0.02(+1.39%)
Aug 20, 2019 1.640 1.650 1.440 1.440 160,639 -0.28(-16.28%)
Aug 19, 2019 1.650 1.750 1.650 1.720 14,885 +0.02(+1.18%)
Aug 16, 2019 1.810 1.810 1.550 1.700 68,600 -0.17(-9.09%)
Aug 15, 2019 1.710 1.930 1.710 1.870 11,101 +0.12(+6.86%)
Aug 14, 2019 1.730 1.770 1.700 1.750 7,037 -0.04(-2.23%)
Aug 13, 2019 1.850 1.950 1.780 1.790 25,147 -0.12(-6.28%)
Aug 12, 2019 2.020 2.020 1.890 1.910 15,146 -0.17(-8.17%)
Aug 09, 2019 1.990 2.094 1.950 2.080 8,300 +0.01(+0.48%)
Aug 08, 2019 2.040 2.150 1.987 2.070 12,713 +0.07(+3.50%)
Aug 07, 2019 1.970 2.040 1.970 2.000 15,918 -0.01(-0.50%)
Aug 06, 2019 2.050 2.120 2.000 2.010 20,669 -0.09(-4.29%)
Aug 05, 2019 2.180 2.190 1.920 2.100 41,547 -0.05(-2.33%)
Aug 02, 2019 2.150 2.220 2.120 2.150 12,700 -0.07(-3.15%)
Aug 01, 2019 2.220 2.250 2.140 2.220 12,222 +0.02(+0.91%)
Jul 31, 2019 2.290 2.290 2.200 2.200 10,168 -0.11(-4.76%)
Jul 30, 2019 2.190 2.310 2.090 2.310 37,803 +0.10(+4.52%)
Jul 29, 2019 2.190 2.320 2.190 2.210 30,374 +0.01(+0.45%)
Jul 26, 2019 2.180 2.240 2.100 2.200 23,400 +0.00(+0.00%)
Jul 25, 2019 2.150 2.350 2.105 2.200 36,121 +0.05(+2.33%)
Jul 24, 2019 2.200 2.500 2.065 2.150 76,190 -0.08(-3.59%)
Jul 23, 2019 2.169 2.260 2.169 2.230 32,116 +0.12(+5.69%)
Jul 22, 2019 2.250 2.270 2.110 2.110 54,187 -0.09(-4.09%)
Jul 19, 2019 2.300 2.390 2.200 2.200 11,800 -0.11(-4.76%)
Jul 18, 2019 2.300 2.310 2.211 2.310 16,993 -0.04(-1.70%)
Jul 17, 2019 2.550 2.658 2.240 2.350 61,355 -0.24(-9.27%)
Jul 16, 2019 2.510 2.600 2.250 2.590 165,418 +0.10(+4.02%)
Jul 15, 2019 2.420 2.600 2.350 2.490 112,952 +0.09(+3.75%)
Jul 12, 2019 2.280 2.440 2.280 2.400 70,500 +0.10(+4.35%)
Jul 11, 2019 2.200 2.460 2.150 2.300 131,549 +0.10(+4.55%)
Jul 10, 2019 1.910 2.250 1.910 2.200 150,462 +0.30(+15.79%)
Jul 09, 2019 1.850 1.936 1.790 1.900 335,320 +0.11(+6.15%)
Jul 08, 2019 1.790 1.850 1.700 1.790 113,595 +0.09(+5.29%)
Jul 05, 2019 1.650 1.710 1.630 1.700 37,700 +0.07(+4.29%)
Jul 03, 2019 1.760 1.760 1.620 1.630 51,400 -0.12(-6.86%)
Jul 02, 2019 1.670 1.820 1.580 1.750 496,562 +0.06(+3.55%)
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.