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 (%)
Aug 31, 2022 7.100 7.100 6.000 6.100 13,291 -0.30(-4.69%)
Aug 30, 2022 6.650 6.700 5.850 6.400 8,153 -0.25(-3.76%)
Aug 29, 2022 6.600 6.850 6.550 6.650 6,195 +0.00(+0.00%)
Aug 26, 2022 6.600 7.000 6.600 6.650 9,373 -0.10(-1.48%)
Aug 25, 2022 6.800 7.000 6.650 6.750 6,543 -0.10(-1.45%)
Aug 24, 2022 7.013 7.013 6.800 6.849 2,089 -0.20(-2.84%)
Aug 23, 2022 7.100 7.150 6.688 7.050 5,669 +0.20(+2.92%)
Aug 22, 2022 6.600 7.000 6.600 6.850 7,288 -0.15(-2.14%)
Aug 19, 2022 6.800 7.150 6.800 7.000 3,546 +0.10(+1.45%)
Aug 18, 2022 6.900 7.200 6.752 6.900 4,531 -0.10(-1.37%)
Aug 17, 2022 6.800 7.100 6.800 6.996 2,084 -0.00(-0.06%)
Aug 16, 2022 6.750 7.100 6.750 7.000 3,484 +0.10(+1.45%)
Aug 15, 2022 7.050 7.150 6.750 6.900 3,599 -0.15(-2.13%)
Aug 12, 2022 7.050 7.200 6.800 7.050 6,807 +0.15(+2.17%)
Aug 11, 2022 7.200 7.200 6.900 6.900 7,550 -0.15(-2.13%)
Aug 10, 2022 6.800 7.050 6.800 7.050 3,407 +0.05(+0.71%)
Aug 09, 2022 6.750 7.100 6.750 7.000 4,322 +0.20(+2.94%)
Aug 08, 2022 6.950 7.000 6.650 6.800 8,575 -0.15(-2.16%)
Aug 05, 2022 6.750 6.950 6.650 6.950 3,035 +0.20(+2.96%)
Aug 04, 2022 6.850 7.000 6.500 6.750 12,142 -0.15(-2.17%)
Aug 03, 2022 6.650 7.000 6.650 6.900 3,979 +0.04(+0.53%)
Aug 02, 2022 7.050 7.050 6.500 6.864 6,785 -0.19(-2.65%)
Aug 01, 2022 6.650 7.063 6.500 7.050 19,296 +0.25(+3.68%)
Jul 29, 2022 6.650 6.900 6.649 6.800 5,634 +0.20(+3.03%)
Jul 28, 2022 6.800 6.849 6.481 6.600 8,685 +0.00(+0.00%)
Jul 27, 2022 6.750 6.750 6.200 6.600 20,816 -0.15(-2.22%)
Jul 26, 2022 6.450 6.900 6.400 6.750 7,376 +0.10(+1.50%)
Jul 25, 2022 6.500 6.700 6.400 6.650 6,585 +0.15(+2.31%)
Jul 22, 2022 6.350 6.550 6.350 6.500 4,120 +0.00(+0.00%)
Jul 21, 2022 6.400 6.644 6.400 6.500 4,420 +0.00(+0.00%)
Jul 20, 2022 6.550 6.731 6.350 6.500 14,323 -0.15(-2.26%)
Jul 19, 2022 6.950 6.950 6.550 6.650 6,867 -0.15(-2.21%)
Jul 18, 2022 6.900 6.900 6.500 6.800 3,851 -0.10(-1.45%)
Jul 15, 2022 6.600 6.950 6.600 6.900 5,409 +0.15(+2.22%)
Jul 14, 2022 6.600 6.900 6.550 6.750 12,434 -0.15(-2.17%)
Jul 13, 2022 6.400 6.925 6.400 6.900 1,432 +0.08(+1.10%)
Jul 12, 2022 6.700 6.942 6.500 6.825 14,830 +0.03(+0.37%)
Jul 11, 2022 6.750 7.500 6.350 6.800 37,026 +0.10(+1.49%)
Jul 08, 2022 6.800 6.950 6.600 6.700 7,554 +0.00(+0.00%)
Jul 07, 2022 7.050 7.050 6.450 6.700 8,301 +0.20(+3.08%)
Jul 06, 2022 6.400 6.775 6.400 6.500 12,462 -0.40(-5.80%)
Jul 05, 2022 6.750 6.950 6.350 6.900 6,033 +0.30(+4.55%)
Jul 01, 2022 6.000 6.650 5.750 6.600 11,615 +0.47(+7.76%)
Jun 30, 2022 6.250 6.250 5.450 6.125 25,396 -0.42(-6.49%)
Jun 29, 2022 6.900 6.900 6.350 6.550 12,081 -0.15(-2.24%)
Jun 28, 2022 6.850 7.000 6.503 6.700 4,934 -0.08(-1.25%)
Jun 27, 2022 6.450 6.900 6.460 6.785 3,172 -0.01(-0.22%)
Jun 24, 2022 6.700 6.900 6.601 6.800 8,717 +0.15(+2.26%)
Jun 23, 2022 6.650 6.650 6.350 6.650 8,489 +0.05(+0.76%)
Jun 22, 2022 6.300 6.647 6.250 6.600 1,866 +0.15(+2.33%)
Jun 21, 2022 6.350 6.650 6.200 6.450 14,870 +0.10(+1.57%)
Jun 17, 2022 6.100 6.550 6.100 6.350 8,740 +0.30(+4.96%)
Jun 16, 2022 6.000 6.250 5.712 6.050 8,799 -0.10(-1.63%)
Jun 15, 2022 6.000 6.200 5.600 6.150 17,101 +0.00(+0.00%)
Jun 14, 2022 5.900 6.350 5.800 6.150 23,889 +0.10(+1.65%)
Jun 13, 2022 6.200 6.650 5.875 6.050 18,053 -0.60(-9.02%)
Jun 10, 2022 6.700 6.800 6.150 6.650 9,861 -0.05(-0.75%)
Jun 09, 2022 6.900 6.950 6.600 6.700 8,955 -0.20(-2.90%)
Jun 08, 2022 6.800 7.075 6.700 6.900 10,003 -0.02(-0.30%)
Jun 07, 2022 7.000 7.000 6.750 6.921 10,949 +0.02(+0.30%)
Jun 06, 2022 7.000 7.380 6.850 6.900 10,895 -0.30(-4.17%)
Jun 03, 2022 6.850 7.200 6.850 7.200 4,110 +0.15(+2.13%)
Jun 02, 2022 6.750 7.200 6.550 7.050 5,015 +0.30(+4.44%)
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.