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 (%)
Oct 31, 2023 2.200 2.349 2.200 2.310 3,263 +0.14(+6.45%)
Oct 30, 2023 2.200 2.375 2.124 2.170 8,077 -0.08(-3.56%)
Oct 27, 2023 2.079 2.700 2.079 2.250 2,813 +0.00(+0.22%)
Oct 26, 2023 2.289 2.300 2.075 2.245 11,023 +0.06(+2.96%)
Oct 25, 2023 2.750 2.750 2.180 2.180 5,704 -0.27(-11.00%)
Oct 24, 2023 2.604 2.634 2.450 2.450 4,178 -0.03(-1.23%)
Oct 23, 2023 2.500 2.878 2.305 2.481 14,440 +0.08(+3.35%)
Oct 20, 2023 2.375 2.500 2.375 2.400 8,824 -0.03(-1.34%)
Oct 19, 2023 2.803 2.825 2.382 2.433 7,844 -0.17(-6.44%)
Oct 18, 2023 2.660 2.800 2.526 2.600 2,776 -0.10(-3.88%)
Oct 17, 2023 2.900 2.900 2.655 2.705 3,319 +0.05(+1.88%)
Oct 16, 2023 2.600 2.750 2.627 2.655 3,014 +0.03(+1.34%)
Oct 13, 2023 2.600 3.068 2.600 2.620 11,683 +0.01(+0.48%)
Oct 12, 2023 2.775 2.979 2.607 2.607 7,109 -0.45(-14.62%)
Oct 11, 2023 2.900 3.250 2.860 3.054 9,947 +0.19(+6.80%)
Oct 10, 2023 2.621 2.860 2.611 2.860 12,656 +0.21(+7.91%)
Oct 09, 2023 2.800 2.845 2.550 2.650 13,046 -0.08(-2.84%)
Oct 06, 2023 2.850 2.850 2.704 2.728 10,989 -0.02(-0.84%)
Oct 05, 2023 3.150 3.249 2.751 2.751 14,899 -0.42(-13.37%)
Oct 04, 2023 3.250 3.500 3.000 3.175 4,439 -0.28(-7.97%)
Oct 03, 2023 3.550 3.575 3.134 3.450 19,543 -0.05(-1.43%)
Oct 02, 2023 3.646 3.750 3.380 3.500 4,644 -0.18(-4.77%)
Sep 29, 2023 3.400 3.749 3.305 3.675 1,216 +0.09(+2.52%)
Sep 28, 2023 3.450 3.725 3.400 3.585 1,459 +0.03(+0.72%)
Sep 27, 2023 3.675 3.675 3.325 3.559 2,660 -0.03(-0.96%)
Sep 26, 2023 3.300 3.750 3.300 3.594 4,997 +0.18(+5.13%)
Sep 25, 2023 3.500 3.500 3.200 3.418 3,436 -0.08(-2.33%)
Sep 22, 2023 3.400 3.500 3.400 3.500 5,385 -0.02(-0.71%)
Sep 21, 2023 3.450 3.700 3.450 3.525 2,252 +0.07(+2.17%)
Sep 20, 2023 3.610 3.705 3.263 3.450 6,992 -0.10(-2.82%)
Sep 19, 2023 3.705 3.705 3.506 3.550 1,631 -0.33(-8.45%)
Sep 18, 2023 3.625 3.950 3.625 3.877 2,810 +0.27(+7.56%)
Sep 15, 2023 3.550 3.750 3.500 3.605 2,451 -0.17(-4.63%)
Sep 14, 2023 3.510 4.178 3.510 3.780 4,601 +0.10(+2.86%)
Sep 13, 2023 4.000 4.037 3.665 3.675 2,235 -0.33(-8.13%)
Sep 12, 2023 4.588 4.588 3.750 4.000 4,195 -0.24(-5.66%)
Sep 11, 2023 3.800 4.240 3.605 4.240 3,877 +0.74(+21.06%)
Sep 08, 2023 3.501 3.893 3.501 3.502 2,194 +0.00(+0.07%)
Sep 07, 2023 3.700 3.700 3.500 3.500 4,263 -0.25(-6.65%)
Sep 06, 2023 3.681 3.750 3.600 3.749 7,657 +0.05(+1.47%)
Sep 05, 2023 3.750 3.750 3.600 3.695 1,788 +0.09(+2.64%)
Sep 01, 2023 4.000 4.000 3.600 3.600 1,090 -0.40(-10.00%)
Aug 31, 2023 3.905 4.050 3.598 4.000 1,037 +0.38(+10.38%)
Aug 30, 2023 3.812 3.990 3.624 3.624 1,367 -0.28(-7.08%)
Aug 29, 2023 3.950 4.000 3.630 3.900 1,618 +0.05(+1.30%)
Aug 28, 2023 3.450 4.101 3.450 3.850 759 +0.23(+6.50%)
Aug 25, 2023 3.600 3.845 3.600 3.615 927 +0.01(+0.28%)
Aug 24, 2023 3.850 4.020 3.605 3.605 1,348 -0.07(-1.90%)
Aug 23, 2023 3.610 4.000 3.610 3.675 16,546 -0.12(-3.28%)
Aug 22, 2023 3.598 4.000 3.598 3.800 5,476 +0.10(+2.69%)
Aug 21, 2023 3.750 3.750 3.598 3.700 735 +0.01(+0.14%)
Aug 18, 2023 3.610 3.695 3.443 3.695 2,899 +0.02(+0.54%)
Aug 17, 2023 3.555 3.950 3.410 3.675 12,813 +0.07(+2.07%)
Aug 16, 2023 3.869 3.999 3.500 3.600 7,326 +0.10(+2.87%)
Aug 15, 2023 4.000 4.000 3.425 3.500 16,519 -0.30(-7.89%)
Aug 14, 2023 3.700 3.950 3.700 3.800 2,439 -0.03(-0.78%)
Aug 11, 2023 4.000 4.000 3.750 3.830 3,908 +0.07(+1.94%)
Aug 10, 2023 4.000 4.236 3.757 3.757 2,557 -0.12(-3.08%)
Aug 09, 2023 3.876 3.998 3.875 3.877 7,657 +0.01(+0.17%)
Aug 08, 2023 3.750 4.000 3.700 3.870 15,666 -0.13(-3.25%)
Aug 07, 2023 4.550 4.550 3.350 4.000 146,575 -0.81(-16.78%)
Aug 04, 2023 4.811 4.877 4.526 4.806 2,487 +0.24(+5.31%)
Aug 03, 2023 4.886 4.940 4.506 4.564 8,902 -0.18(-3.81%)
Aug 02, 2023 4.750 4.950 4.560 4.745 4,928 -0.01(-0.12%)
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.