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

Trinity Bio ADR (NQ: TRIB )

1.270 -0.010 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2022 5.850 6.250 5.800 5.950 92,620 +0.05(+0.85%)
Apr 28, 2022 6.000 6.000 5.600 5.900 60,970 +0.15(+2.61%)
Apr 27, 2022 5.650 5.950 5.650 5.750 39,367 +0.10(+1.77%)
Apr 26, 2022 5.600 5.750 5.400 5.650 55,648 +0.10(+1.80%)
Apr 25, 2022 5.250 5.900 5.224 5.550 52,936 +0.15(+2.78%)
Apr 22, 2022 5.550 5.690 5.275 5.400 65,485 -0.10(-1.82%)
Apr 21, 2022 5.700 5.893 5.450 5.500 78,400 -0.25(-4.35%)
Apr 20, 2022 5.350 5.900 5.350 5.750 53,487 +0.40(+7.48%)
Apr 19, 2022 5.400 5.500 5.050 5.350 59,481 -0.10(-1.83%)
Apr 18, 2022 5.800 6.050 5.350 5.450 68,140 -0.65(-10.66%)
Apr 14, 2022 6.100 6.350 5.700 6.100 178,790 +0.45(+7.96%)
Apr 13, 2022 5.000 6.000 4.975 5.650 153,380 +0.45(+8.65%)
Apr 12, 2022 5.350 5.700 4.933 5.200 420,958 -0.50(-8.77%)
Apr 11, 2022 5.500 7.750 5.364 5.700 6,043,039 +0.80(+16.26%)
Apr 08, 2022 4.761 5.050 4.600 4.903 36,976 -0.09(-1.74%)
Apr 07, 2022 4.850 4.990 4.751 4.990 8,919 +0.19(+3.95%)
Apr 06, 2022 5.000 5.100 4.525 4.801 62,446 -0.28(-5.58%)
Apr 05, 2022 5.350 5.400 5.050 5.084 20,684 -0.27(-4.97%)
Apr 04, 2022 5.600 5.600 5.150 5.350 27,019 +0.00(+0.00%)
Apr 01, 2022 5.500 5.500 5.150 5.350 15,982 +0.05(+0.94%)
Mar 31, 2022 5.350 5.475 5.200 5.300 46,236 -0.12(-2.30%)
Mar 30, 2022 5.550 5.625 5.400 5.425 42,794 -0.12(-2.25%)
Mar 29, 2022 5.375 5.700 5.250 5.550 46,455 +0.20(+3.74%)
Mar 28, 2022 5.400 5.500 5.250 5.350 14,976 -0.08(-1.38%)
Mar 25, 2022 5.400 5.500 5.300 5.425 7,736 +0.00(+0.00%)
Mar 24, 2022 5.300 5.500 5.250 5.425 7,761 +0.05(+0.93%)
Mar 23, 2022 5.250 5.500 5.250 5.375 13,759 +0.08(+1.42%)
Mar 22, 2022 5.178 5.350 5.152 5.300 14,578 +0.10(+1.92%)
Mar 21, 2022 5.350 5.450 5.051 5.200 11,846 -0.15(-2.80%)
Mar 18, 2022 4.941 5.350 4.941 5.350 19,226 +0.27(+5.42%)
Mar 17, 2022 5.050 5.150 4.900 5.075 9,181 +0.08(+1.56%)
Mar 16, 2022 4.800 5.050 4.800 4.997 4,623 +0.10(+1.99%)
Mar 15, 2022 5.000 5.000 4.750 4.899 3,328 +0.25(+5.35%)
Mar 14, 2022 5.050 5.050 4.650 4.651 26,965 -0.35(-6.99%)
Mar 11, 2022 5.050 5.100 4.800 5.000 13,783 -0.05(-0.99%)
Mar 10, 2022 5.100 5.100 4.850 5.050 6,710 +0.00(+0.02%)
Mar 09, 2022 4.400 5.100 4.400 5.049 46,396 +0.45(+9.76%)
Mar 08, 2022 4.600 4.890 4.300 4.600 38,328 -0.12(-2.65%)
Mar 07, 2022 4.950 5.100 4.617 4.725 54,347 -0.37(-7.33%)
Mar 04, 2022 5.000 5.100 5.000 5.099 6,883 -0.05(-0.99%)
Mar 03, 2022 5.050 5.250 5.000 5.150 16,558 +0.05(+0.98%)
Mar 02, 2022 5.050 5.175 5.050 5.100 5,910 +0.02(+0.49%)
Mar 01, 2022 5.100 5.150 5.050 5.075 2,512 -0.02(-0.49%)
Feb 28, 2022 5.200 5.350 5.050 5.100 15,274 -0.12(-2.39%)
Feb 25, 2022 5.300 5.400 5.200 5.225 6,056 -0.12(-2.34%)
Feb 24, 2022 5.250 5.400 5.100 5.350 31,040 -0.15(-2.73%)
Feb 23, 2022 5.600 5.650 5.400 5.500 12,942 -0.15(-2.65%)
Feb 22, 2022 5.700 5.750 5.500 5.650 29,480 -0.05(-0.88%)
Feb 18, 2022 5.700 0 -0.05(-0.87%)
Feb 17, 2022 5.750 5.750 5.550 5.750 28,113 +0.05(+0.88%)
Feb 16, 2022 5.704 5.750 5.650 5.700 22,568 +0.00(+0.00%)
Feb 15, 2022 5.650 6.000 5.575 5.700 70,152 +0.15(+2.70%)
Feb 14, 2022 5.950 6.000 5.400 5.550 251,476 -0.10(-1.77%)
Feb 11, 2022 5.900 5.950 5.650 5.650 25,808 -0.25(-4.24%)
Feb 10, 2022 5.750 6.000 5.750 5.900 16,880 +0.00(+0.00%)
Feb 09, 2022 6.000 6.100 5.900 5.900 12,175 -0.10(-1.67%)
Feb 08, 2022 5.950 6.050 5.900 6.000 12,065 +0.05(+0.84%)
Feb 07, 2022 6.000 6.050 5.800 5.950 15,450 +0.10(+1.71%)
Feb 04, 2022 5.900 5.986 5.720 5.850 16,075 +0.00(+0.00%)
Feb 03, 2022 5.950 5.651 5.850 23,239 -0.10(-1.68%)
Feb 02, 2022 6.000 6.000 5.850 5.950 12,385 +0.05(+0.85%)
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.