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

Trinity Bio ADR (NQ: TRIB )

1.090 -0.060 (-5.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 30, 2019 6.500 6.800 6.500 6.800 24,120 +0.30(+4.62%)
Aug 29, 2019 7.000 7.008 6.500 6.500 14,099 -0.25(-3.70%)
Aug 28, 2019 6.700 6.950 6.550 6.750 9,105 +0.05(+0.75%)
Aug 27, 2019 6.800 7.100 6.700 6.700 14,246 -0.30(-4.29%)
Aug 26, 2019 7.050 7.300 6.820 7.000 21,209 -0.25(-3.45%)
Aug 23, 2019 7.200 7.650 6.900 7.250 11,780 -0.25(-3.33%)
Aug 22, 2019 7.650 7.700 7.250 7.500 23,247 +0.20(+2.74%)
Aug 21, 2019 7.200 7.700 7.000 7.300 18,773 +0.10(+1.39%)
Aug 20, 2019 8.200 8.250 7.200 7.200 32,127 -1.40(-16.28%)
Aug 19, 2019 8.250 8.750 8.250 8.600 2,977 +0.10(+1.18%)
Aug 16, 2019 9.050 9.050 7.750 8.500 13,720 -0.85(-9.09%)
Aug 15, 2019 8.550 9.650 8.550 9.350 2,220 +0.60(+6.86%)
Aug 14, 2019 8.650 8.850 8.500 8.750 1,407 -0.20(-2.23%)
Aug 13, 2019 9.250 9.750 8.900 8.950 5,029 -0.60(-6.28%)
Aug 12, 2019 10.10 10.10 9.450 9.550 3,029 -0.85(-8.17%)
Aug 09, 2019 9.950 10.47 9.750 10.40 1,660 +0.05(+0.48%)
Aug 08, 2019 10.20 10.75 9.935 10.35 2,542 +0.35(+3.50%)
Aug 07, 2019 9.850 10.20 9.850 10.00 3,183 -0.05(-0.50%)
Aug 06, 2019 10.25 10.60 10.00 10.05 4,133 -0.45(-4.29%)
Aug 05, 2019 10.90 10.95 9.600 10.50 8,309 -0.25(-2.33%)
Aug 02, 2019 10.75 11.10 10.60 10.75 2,540 -0.35(-3.15%)
Aug 01, 2019 11.10 11.25 10.70 11.10 2,444 +0.10(+0.91%)
Jul 31, 2019 11.45 11.45 11.00 11.00 2,033 -0.55(-4.76%)
Jul 30, 2019 10.95 11.55 10.45 11.55 7,560 +0.50(+4.52%)
Jul 29, 2019 10.95 11.60 10.95 11.05 6,074 +0.05(+0.45%)
Jul 26, 2019 10.90 11.20 10.50 11.00 4,680 +0.00(+0.00%)
Jul 25, 2019 10.75 11.75 10.53 11.00 7,224 +0.25(+2.33%)
Jul 24, 2019 11.00 12.50 10.32 10.75 15,238 -0.40(-3.59%)
Jul 23, 2019 10.84 11.30 10.84 11.15 6,423 +0.60(+5.69%)
Jul 22, 2019 11.25 11.35 10.55 10.55 10,837 -0.45(-4.09%)
Jul 19, 2019 11.50 11.95 11.00 11.00 2,360 -0.55(-4.76%)
Jul 18, 2019 11.50 11.55 11.06 11.55 3,398 -0.20(-1.70%)
Jul 17, 2019 12.75 13.29 11.20 11.75 12,271 -1.20(-9.27%)
Jul 16, 2019 12.55 13.00 11.25 12.95 33,083 +0.50(+4.02%)
Jul 15, 2019 12.10 13.00 11.75 12.45 22,590 +0.45(+3.75%)
Jul 12, 2019 11.40 12.20 11.40 12.00 14,100 +0.50(+4.35%)
Jul 11, 2019 11.00 12.30 10.75 11.50 26,309 +0.50(+4.55%)
Jul 10, 2019 9.550 11.25 9.550 11.00 30,092 +1.50(+15.79%)
Jul 09, 2019 9.250 9.678 8.950 9.500 67,064 +0.55(+6.15%)
Jul 08, 2019 8.950 9.250 8.500 8.950 22,719 +0.45(+5.29%)
Jul 05, 2019 8.250 8.550 8.150 8.500 7,540 +0.35(+4.29%)
Jul 03, 2019 8.800 8.800 8.100 8.150 10,280 -0.60(-6.86%)
Jul 02, 2019 8.350 9.100 7.900 8.750 99,312 +0.30(+3.55%)
Jul 01, 2019 8.550 9.031 8.100 8.450 5,652 +0.20(+2.42%)
Jun 28, 2019 8.250 8.750 7.850 8.250 10,720 +0.05(+0.61%)
Jun 27, 2019 8.400 8.750 8.200 8.200 18,512 -0.25(-2.96%)
Jun 26, 2019 8.525 8.525 8.350 8.450 1,102 +0.15(+1.81%)
Jun 25, 2019 9.892 9.892 8.150 8.300 11,744 -0.20(-2.35%)
Jun 24, 2019 8.350 8.500 8.200 8.499 2,035 +0.35(+4.29%)
Jun 21, 2019 8.350 8.500 8.100 8.150 820 -0.20(-2.40%)
Jun 20, 2019 8.450 8.700 8.272 8.350 2,707 +0.15(+1.83%)
Jun 19, 2019 7.850 8.750 7.850 8.200 9,907 +0.35(+4.46%)
Jun 18, 2019 8.500 8.900 7.850 7.850 13,309 -0.65(-7.65%)
Jun 17, 2019 9.150 9.150 8.500 8.500 4,714 -0.62(-6.85%)
Jun 14, 2019 8.850 9.500 8.750 9.125 7,520 +0.28(+3.11%)
Jun 13, 2019 9.200 9.200 8.850 8.850 4,162 -0.25(-2.75%)
Jun 12, 2019 9.233 9.329 9.000 9.100 3,457 +0.20(+2.25%)
Jun 11, 2019 9.750 9.900 8.900 8.900 3,236 -0.50(-5.32%)
Jun 10, 2019 9.550 9.550 8.800 9.400 12,810 -0.20(-2.08%)
Jun 07, 2019 9.350 9.650 9.050 9.600 2,340 +0.20(+2.13%)
Jun 06, 2019 9.450 9.770 8.954 9.400 7,777 +0.15(+1.62%)
Jun 05, 2019 9.800 10.45 9.250 9.250 13,707 -0.70(-7.04%)
Jun 04, 2019 10.85 10.85 9.600 9.950 99,348 -0.85(-7.87%)
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.