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

Trinity Bio ADR (NQ: TRIB )

1.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 19, 2024 1.490 1.580 1.220 1.280 1,161,891 -0.22(-14.67%)
Sep 18, 2024 1.610 1.610 1.490 1.500 1,151,400 -0.10(-6.25%)
Sep 17, 2024 1.590 1.605 1.560 1.600 120,294 -0.02(-1.23%)
Sep 16, 2024 1.600 1.646 1.560 1.620 84,684 +0.02(+1.25%)
Sep 13, 2024 1.580 1.680 1.580 1.600 129,885 -0.03(-1.84%)
Sep 12, 2024 1.600 1.680 1.590 1.630 106,996 +0.01(+0.62%)
Sep 11, 2024 1.670 1.730 1.610 1.620 227,537 -0.08(-4.71%)
Sep 10, 2024 1.720 1.840 1.653 1.700 267,273 -0.07(-3.95%)
Sep 09, 2024 1.710 1.790 1.690 1.770 132,868 +0.00(+0.00%)
Sep 06, 2024 1.680 1.800 1.680 1.770 65,664 +0.01(+0.57%)
Sep 05, 2024 1.650 1.800 1.650 1.760 96,492 +0.02(+1.15%)
Sep 04, 2024 1.800 1.840 1.560 1.740 179,155 -0.06(-3.33%)
Sep 03, 2024 1.880 1.910 1.780 1.800 264,169 -0.19(-9.55%)
Aug 30, 2024 1.990 2.005 1.880 1.990 326,975 +0.00(+0.00%)
Aug 29, 2024 2.100 2.180 1.970 1.990 862,013 -0.18(-8.29%)
Aug 28, 2024 2.360 2.400 2.150 2.170 1,832,413 -0.33(-13.20%)
Aug 27, 2024 2.840 3.390 2.425 2.500 69,651,008 +0.47(+23.15%)
Aug 26, 2024 1.960 2.060 1.960 2.030 3,614,712 +0.03(+1.50%)
Aug 23, 2024 2.160 2.240 1.950 2.000 276,528 -0.23(-10.32%)
Aug 22, 2024 2.200 2.280 2.110 2.230 12,778 +0.01(+0.23%)
Aug 21, 2024 2.310 2.375 2.220 2.225 31,549 -0.12(-5.32%)
Aug 20, 2024 2.400 2.500 2.320 2.350 37,018 -0.04(-1.55%)
Aug 19, 2024 2.440 2.485 2.310 2.387 36,751 -0.03(-1.36%)
Aug 16, 2024 2.290 2.570 2.225 2.420 307,469 +0.12(+5.22%)
Aug 15, 2024 2.590 2.650 2.291 2.300 61,124 -0.23(-9.09%)
Aug 14, 2024 2.470 2.674 2.470 2.530 27,238 +0.07(+2.85%)
Aug 13, 2024 2.470 2.738 2.410 2.460 10,560 +0.04(+1.65%)
Aug 12, 2024 2.480 2.588 2.410 2.420 9,144 -0.17(-6.56%)
Aug 09, 2024 2.580 2.597 2.260 2.590 5,091 +0.02(+0.78%)
Aug 08, 2024 2.750 2.750 2.560 2.570 26,885 -0.19(-6.88%)
Aug 07, 2024 2.870 2.988 2.760 2.760 4,334 +0.00(+0.00%)
Aug 06, 2024 3.040 3.071 2.760 2.760 23,777 -0.34(-10.97%)
Aug 05, 2024 2.650 3.100 2.070 3.100 65,242 +0.38(+13.97%)
Aug 02, 2024 2.730 2.990 2.652 2.720 11,496 -0.12(-4.39%)
Aug 01, 2024 2.874 3.031 2.660 2.845 32,080 -0.13(-4.53%)
Jul 31, 2024 3.010 3.070 2.770 2.980 18,312 -0.07(-2.30%)
Jul 30, 2024 2.880 3.050 2.785 3.050 12,887 +0.29(+10.51%)
Jul 29, 2024 2.850 2.915 2.760 2.760 16,413 -0.10(-3.50%)
Jul 26, 2024 2.920 2.970 2.801 2.860 12,640 -0.13(-4.35%)
Jul 25, 2024 3.120 3.150 2.900 2.990 15,757 -0.15(-4.78%)
Jul 24, 2024 3.060 3.150 3.035 3.140 19,303 +0.08(+2.61%)
Jul 23, 2024 3.150 3.260 3.050 3.060 53,192 -0.14(-4.38%)
Jul 22, 2024 3.400 3.440 3.070 3.200 33,999 -0.10(-3.03%)
Jul 19, 2024 3.220 3.300 3.000 3.300 58,984 +0.22(+7.14%)
Jul 18, 2024 3.110 3.210 2.912 3.080 76,951 +0.16(+5.48%)
Jul 17, 2024 2.830 3.200 2.760 2.920 41,557 +0.10(+3.55%)
Jul 16, 2024 3.150 3.380 2.760 2.820 133,117 -0.24(-7.84%)
Jul 15, 2024 3.330 3.340 2.710 3.060 151,253 -0.23(-6.99%)
Jul 12, 2024 2.710 3.300 2.540 3.290 96,647 +0.53(+19.20%)
Jul 11, 2024 3.070 3.110 2.046 2.760 81,965 -0.12(-4.17%)
Jul 10, 2024 2.410 3.100 2.400 2.880 132,164 +0.45(+18.52%)
Jul 09, 2024 2.070 2.500 2.070 2.430 46,257 +0.29(+13.55%)
Jul 08, 2024 1.990 2.160 1.960 2.140 35,167 +0.10(+4.90%)
Jul 05, 2024 2.050 2.177 2.040 2.040 16,604 -0.10(-4.67%)
Jul 03, 2024 2.000 2.200 2.000 2.140 19,224 +0.11(+5.42%)
Jul 02, 2024 2.030 2.190 2.030 2.030 39,889 -0.17(-7.73%)
Jul 01, 2024 2.090 2.250 1.980 2.200 15,827 +0.07(+3.29%)
Jun 28, 2024 2.010 2.290 2.010 2.130 36,215 +0.05(+2.40%)
Jun 27, 2024 2.060 2.252 1.980 2.080 36,635 +0.02(+0.97%)
Jun 26, 2024 1.990 2.080 1.980 2.060 22,005 -0.02(-0.96%)
Jun 25, 2024 2.270 2.360 1.920 2.080 73,864 -0.33(-13.69%)
Jun 24, 2024 2.320 2.580 2.300 2.410 18,905 -0.07(-2.82%)
Jun 21, 2024 2.400 2.550 2.290 2.480 19,002 +0.01(+0.40%)
Jun 20, 2024 2.600 2.600 2.430 2.470 30,209 -0.12(-4.63%)
Jun 18, 2024 2.510 2.635 2.370 2.590 33,035 +0.04(+1.57%)
Jun 17, 2024 2.550 2.625 2.350 2.550 81,838 -0.23(-8.27%)
Jun 14, 2024 3.500 3.500 2.570 2.780 158,049 -0.68(-19.65%)
Jun 13, 2024 2.850 3.480 2.830 3.460 197,989 +0.63(+22.48%)
Jun 12, 2024 3.040 3.550 2.700 2.825 313,798 -0.07(-2.59%)
Jun 11, 2024 2.350 2.960 2.350 2.900 308,364 +0.62(+27.19%)
Jun 10, 2024 2.370 2.390 2.160 2.280 76,815 +0.18(+8.57%)
Jun 07, 2024 2.120 2.320 2.050 2.100 44,739 +0.00(+0.00%)
Jun 06, 2024 2.060 2.190 2.000 2.100 47,899 +0.10(+5.00%)
Jun 05, 2024 1.940 2.125 1.850 2.000 140,112 +0.19(+10.78%)
Jun 04, 2024 1.740 1.940 1.740 1.805 41,935 +0.08(+4.35%)
Jun 03, 2024 1.690 1.774 1.680 1.730 21,455 +0.08(+4.85%)
May 31, 2024 1.660 1.790 1.650 1.650 42,519 -0.01(-0.60%)
May 30, 2024 1.650 1.810 1.640 1.660 33,989 +0.04(+2.47%)
May 29, 2024 1.620 1.620 1.620 1.620 1,089 -0.01(-0.61%)
May 28, 2024 1.620 1.650 1.600 1.630 9,921 -0.06(-3.55%)
May 24, 2024 1.620 1.700 1.580 1.690 5,881 +0.06(+3.68%)
May 23, 2024 1.590 1.665 1.590 1.630 31,103 +0.07(+4.49%)
May 22, 2024 1.580 1.650 1.530 1.560 12,409 +0.01(+0.65%)
May 21, 2024 1.590 1.677 1.530 1.550 7,916 -0.03(-1.90%)
May 20, 2024 1.580 1.740 1.580 1.580 15,734 +0.00(+0.00%)
May 17, 2024 1.610 1.610 1.560 1.580 3,798 +0.01(+0.64%)
May 16, 2024 1.630 1.630 1.560 1.570 36,793 +0.04(+2.61%)
May 15, 2024 1.530 1.545 1.500 1.530 22,955 +0.01(+0.66%)
May 14, 2024 1.570 1.625 1.490 1.520 30,686 -0.06(-3.80%)
May 13, 2024 1.660 2.080 1.550 1.580 197,294 -0.12(-7.06%)
May 10, 2024 1.650 1.710 1.650 1.700 5,600 +0.05(+3.03%)
May 09, 2024 1.680 1.780 1.650 1.650 14,330 -0.01(-0.60%)
May 08, 2024 1.740 1.750 1.660 1.660 24,241 -0.03(-1.78%)
May 07, 2024 1.720 1.810 1.650 1.690 19,953 -0.04(-2.31%)
May 06, 2024 1.840 1.840 1.690 1.730 15,470 -0.07(-4.01%)
May 03, 2024 1.660 1.802 1.660 1.802 13,885 +0.12(+7.27%)
May 02, 2024 1.810 1.870 1.680 1.680 26,125 -0.07(-4.00%)
May 01, 2024 1.880 1.880 1.750 1.750 20,033 -0.07(-3.85%)
Apr 30, 2024 1.780 1.820 1.780 1.820 6,814 +0.04(+2.25%)
Apr 29, 2024 1.800 1.970 1.780 1.780 10,525 -0.05(-2.73%)
Apr 26, 2024 1.830 1.840 1.810 1.830 4,535 +0.00(+0.00%)
Apr 25, 2024 1.880 1.940 1.830 1.830 12,497 +0.00(+0.00%)
Apr 24, 2024 1.830 1.913 1.830 1.830 11,196 +0.00(+0.00%)
Apr 23, 2024 1.895 1.895 1.820 1.830 2,789 +0.02(+1.10%)
Apr 22, 2024 1.810 1.810 1.790 1.810 1,560 +0.00(+0.25%)
Apr 19, 2024 1.840 1.840 1.799 1.805 5,746 -0.07(-3.97%)
Apr 18, 2024 1.800 1.880 1.790 1.880 22,890 +0.04(+2.17%)
Apr 17, 2024 1.832 1.840 1.824 1.840 3,052 -0.01(-0.81%)
Apr 16, 2024 1.860 1.915 1.800 1.855 25,502 -0.05(-2.88%)
Apr 15, 2024 1.840 1.915 1.840 1.910 5,278 +0.05(+2.69%)
Apr 12, 2024 1.880 1.920 1.850 1.860 13,691 +0.03(+1.64%)
Apr 11, 2024 1.870 1.910 1.810 1.830 27,571 -0.10(-5.13%)
Apr 10, 2024 1.860 1.940 1.860 1.929 35,873 +0.03(+1.79%)
Apr 09, 2024 1.910 2.100 1.880 1.895 74,986 -0.03(-1.81%)
Apr 08, 2024 2.019 2.019 1.930 1.930 26,240 -0.05(-2.53%)
Apr 05, 2024 2.000 2.100 1.970 1.980 7,843 -0.02(-1.02%)
Apr 04, 2024 2.000 2.100 1.995 2.000 13,645 -0.03(-1.39%)
Apr 03, 2024 1.980 2.029 1.978 2.029 9,738 +0.07(+3.50%)
Apr 02, 2024 1.970 1.970 1.940 1.960 8,397 +0.01(+0.51%)
Apr 01, 2024 1.960 2.030 1.950 1.950 7,885 -0.09(-4.41%)
Mar 28, 2024 2.010 2.040 1.960 2.040 18,211 +0.06(+3.03%)
Mar 27, 2024 2.057 2.057 1.980 1.980 12,359 -0.04(-1.98%)
Mar 26, 2024 2.110 2.220 1.990 2.020 23,335 -0.09(-4.27%)
Mar 25, 2024 2.210 2.210 2.110 2.110 21,184 -0.01(-0.47%)
Mar 22, 2024 2.120 2.170 2.120 2.120 6,044 -0.03(-1.40%)
Mar 21, 2024 2.200 2.200 2.120 2.150 42,710 -0.05(-2.27%)
Mar 20, 2024 2.120 2.250 2.120 2.200 3,988 +0.01(+0.46%)
Mar 19, 2024 2.160 2.250 2.120 2.190 13,442 +0.02(+0.69%)
Mar 18, 2024 2.260 2.260 2.110 2.175 3,985 -0.07(-2.90%)
Mar 15, 2024 2.130 2.240 2.080 2.240 12,942 +0.04(+1.82%)
Mar 14, 2024 2.230 2.235 2.120 2.200 13,833 -0.02(-0.90%)
Mar 13, 2024 2.230 2.300 2.210 2.220 6,065 -0.06(-2.63%)
Mar 12, 2024 2.230 2.290 2.170 2.280 18,594 +0.05(+2.24%)
Mar 11, 2024 2.190 2.230 2.170 2.230 1,800 +0.00(+0.00%)
Mar 08, 2024 2.340 2.340 2.158 2.230 31,359 +0.00(+0.00%)
Mar 07, 2024 2.275 2.350 2.183 2.230 46,639 +0.06(+2.76%)
Mar 06, 2024 2.080 2.481 2.080 2.170 14,749 +0.07(+3.33%)
Mar 05, 2024 2.110 2.200 2.080 2.100 10,946 -0.05(-2.33%)
Mar 04, 2024 2.150 2.200 2.110 2.150 14,281 +0.00(+0.00%)
Mar 01, 2024 2.250 2.250 2.150 2.150 4,256 -0.03(-1.38%)
Feb 29, 2024 2.170 2.248 2.150 2.180 16,363 -0.02(-0.91%)
Feb 28, 2024 2.250 2.370 2.200 2.200 12,615 -0.10(-4.35%)
Feb 27, 2024 2.600 2.600 2.260 2.300 26,067 +0.00(+0.00%)
Feb 26, 2024 2.600 2.600 2.270 2.300 39,285 -0.10(-4.17%)
Feb 23, 2024 2.100 2.400 2.100 2.400 63,750 +0.16(+7.19%)
Feb 22, 2024 2.450 2.450 2.214 2.239 38,214 -0.17(-6.90%)
Feb 21, 2024 2.580 2.655 2.291 2.405 8,431 -0.18(-6.78%)
Feb 20, 2024 2.650 2.700 2.425 2.580 10,489 -0.02(-0.77%)
Feb 16, 2024 2.500 2.700 2.488 2.600 8,986 +0.05(+1.94%)
Feb 15, 2024 2.750 2.775 2.522 2.550 21,035 -0.05(-1.94%)
Feb 14, 2024 2.700 2.700 2.539 2.601 6,428 -0.09(-3.49%)
Feb 13, 2024 2.950 2.950 2.455 2.695 24,288 -0.10(-3.75%)
Feb 12, 2024 3.000 3.100 2.705 2.800 26,125 +0.11(+4.15%)
Feb 09, 2024 2.548 2.750 2.548 2.688 12,517 +0.13(+4.98%)
Feb 08, 2024 2.450 2.716 2.401 2.561 16,517 -0.04(-1.69%)
Feb 07, 2024 2.950 3.000 2.405 2.605 24,733 -0.25(-8.60%)
Feb 06, 2024 2.800 3.025 2.797 2.850 22,661 -0.19(-6.36%)
Feb 05, 2024 2.925 3.175 2.700 3.043 35,408 +0.04(+1.45%)
Feb 02, 2024 2.650 3.350 2.650 3.000 241,881 +0.18(+6.31%)
Feb 01, 2024 2.550 2.900 2.500 2.822 271,477 -0.13(-4.34%)
Jan 31, 2024 2.506 3.150 2.355 2.950 4,543,371 +0.78(+35.66%)
Jan 30, 2024 2.241 2.241 2.150 2.175 786 -0.02(-1.14%)
Jan 29, 2024 2.150 2.200 2.150 2.200 2,912 +0.10(+4.74%)
Jan 26, 2024 2.000 2.247 2.000 2.100 3,722 +0.10(+5.00%)
Jan 25, 2024 2.050 2.170 2.000 2.000 2,833 -0.05(-2.44%)
Jan 24, 2024 2.024 2.205 2.024 2.050 3,771 +0.02(+1.23%)
Jan 23, 2024 2.175 2.283 2.025 2.025 8,814 -0.20(-9.03%)
Jan 22, 2024 2.230 2.283 2.175 2.226 3,570 +0.05(+2.34%)
Jan 19, 2024 2.300 2.317 2.175 2.175 2,461 -0.15(-6.59%)
Jan 18, 2024 2.410 2.410 2.228 2.329 6,236 -0.07(-2.98%)
Jan 17, 2024 2.300 2.500 2.250 2.400 3,850 -0.02(-0.89%)
Jan 16, 2024 2.400 2.650 2.400 2.421 4,168 +0.02(+0.90%)
Jan 12, 2024 2.175 2.650 2.175 2.400 8,293 +0.19(+8.52%)
Jan 11, 2024 2.100 2.432 2.100 2.212 10,403 -0.29(-11.54%)
Jan 10, 2024 2.650 2.650 2.300 2.500 9,487 +0.05(+2.02%)
Jan 09, 2024 2.254 2.730 2.254 2.450 4,307 +0.09(+3.88%)
Jan 08, 2024 2.500 2.700 2.251 2.359 4,648 -0.29(-10.98%)
Jan 05, 2024 2.240 2.711 2.201 2.650 34,700 +0.41(+18.33%)
Jan 04, 2024 2.250 2.250 2.120 2.240 3,334 +0.06(+2.92%)
Jan 03, 2024 2.211 2.250 2.175 2.176 8,166 -0.02(-0.98%)
Jan 02, 2024 2.000 2.240 2.000 2.197 16,117 +0.05(+2.45%)
Dec 29, 2023 2.200 2.200 1.875 2.145 38,613 +0.10(+4.63%)
Dec 28, 2023 2.050 2.200 2.050 2.050 12,927 +0.10(+5.13%)
Dec 27, 2023 1.950 2.250 1.900 1.950 68,307 +0.02(+1.04%)
Dec 26, 2023 1.950 2.000 1.917 1.930 17,440 -0.09(-4.69%)
Dec 22, 2023 2.100 2.233 1.954 2.025 32,127 -0.23(-10.20%)
Dec 21, 2023 2.572 2.625 2.255 2.255 816 -0.25(-9.80%)
Dec 20, 2023 2.550 2.650 2.375 2.500 4,723 +0.05(+2.04%)
Dec 19, 2023 2.425 2.505 2.325 2.450 9,058 +0.05(+2.06%)
Dec 18, 2023 2.500 2.625 2.350 2.401 15,349 -0.10(-3.96%)
Dec 15, 2023 2.300 2.500 2.300 2.499 5,273 +0.15(+6.20%)
Dec 14, 2023 2.200 2.500 2.025 2.353 4,549 -0.14(-5.67%)
Dec 13, 2023 2.498 2.500 2.349 2.495 4,335 +0.04(+1.84%)
Dec 12, 2023 2.400 2.550 2.350 2.450 6,490 +0.05(+2.08%)
Dec 11, 2023 2.604 2.604 2.251 2.400 7,532 -0.35(-12.73%)
Dec 08, 2023 2.750 2.750 2.500 2.750 7,640 +0.20(+7.84%)
Dec 07, 2023 2.550 2.750 2.501 2.550 1,924 -0.06(-2.11%)
Dec 06, 2023 2.700 2.800 2.525 2.605 1,830 +0.08(+3.17%)
Dec 05, 2023 2.650 2.700 2.525 2.525 1,480 +0.02(+1.00%)
Dec 04, 2023 2.500 2.700 2.400 2.500 2,595 -0.05(-1.96%)
Dec 01, 2023 2.550 2.700 2.150 2.550 14,536 +0.17(+6.92%)
Nov 30, 2023 2.400 2.500 2.103 2.385 7,322 +0.07(+3.14%)
Nov 29, 2023 2.140 2.388 2.100 2.312 25,327 +0.16(+7.48%)
Nov 28, 2023 1.898 2.800 1.897 2.151 63,074 +0.27(+14.59%)
Nov 27, 2023 1.975 2.000 1.875 1.877 8,975 -0.10(-4.94%)
Nov 24, 2023 2.150 2.150 1.975 1.975 1,319 -0.07(-3.66%)
Nov 22, 2023 2.000 2.150 1.900 2.050 8,735 +0.05(+2.50%)
Nov 21, 2023 2.019 2.050 2.000 2.000 399 +0.04(+2.30%)
Nov 20, 2023 1.950 2.050 1.931 1.955 6,542 +0.04(+2.22%)
Nov 17, 2023 2.050 2.100 1.900 1.913 2,181 -0.04(-1.92%)
Nov 16, 2023 2.150 2.250 1.850 1.950 5,458 -0.10(-4.88%)
Nov 15, 2023 2.000 2.147 2.000 2.050 1,370 -0.05(-2.38%)
Nov 14, 2023 2.100 2.300 1.950 2.100 28,100 +0.00(+0.00%)
Nov 13, 2023 2.150 2.250 2.050 2.100 3,917 -0.01(-0.64%)
Nov 10, 2023 2.250 2.325 2.112 2.114 6,292 -0.14(-6.02%)
Nov 09, 2023 2.200 2.300 2.050 2.249 12,372 +0.05(+2.23%)
Nov 08, 2023 2.300 2.382 2.200 2.200 3,375 -0.03(-1.52%)
Nov 07, 2023 2.200 2.400 2.200 2.234 13,249 -0.07(-2.87%)
Nov 06, 2023 2.296 2.415 2.200 2.300 3,338 +0.00(+0.20%)
Nov 03, 2023 2.500 2.500 2.200 2.296 1,927 +0.06(+2.48%)
Nov 02, 2023 2.240 2.450 2.240 2.240 4,017 +0.00(+0.00%)
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.