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 -0.220 (-14.67%)
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 (%)
Dec 31, 2019 5.500 5.500 5.150 5.167 8,680 -0.21(-3.87%)
Dec 30, 2019 5.100 5.500 5.100 5.375 17,127 +0.08(+1.42%)
Dec 27, 2019 5.350 5.400 5.250 5.300 3,620 -0.15(-2.75%)
Dec 26, 2019 5.400 5.481 4.950 5.450 4,661 +0.15(+2.83%)
Dec 24, 2019 5.150 5.500 5.150 5.300 4,620 +0.20(+3.92%)
Dec 23, 2019 4.900 5.200 4.623 5.100 21,854 +0.30(+6.25%)
Dec 20, 2019 4.684 4.900 4.684 4.800 41,120 +0.20(+4.35%)
Dec 19, 2019 4.600 4.900 4.600 4.600 1,272 -0.09(-1.87%)
Dec 18, 2019 4.650 4.975 4.599 4.688 6,667 -0.06(-1.33%)
Dec 17, 2019 4.700 4.961 4.649 4.750 7,180 -0.05(-1.03%)
Dec 16, 2019 4.950 4.950 4.720 4.800 16,606 -0.15(-3.04%)
Dec 13, 2019 5.000 5.000 4.883 4.950 8,000 +0.03(+0.64%)
Dec 12, 2019 5.000 5.000 4.902 4.919 3,286 -0.03(-0.56%)
Dec 11, 2019 4.950 5.150 4.900 4.947 3,719 -0.05(-1.07%)
Dec 10, 2019 4.900 5.150 4.900 5.000 3,944 +0.10(+2.03%)
Dec 09, 2019 4.900 5.000 4.900 4.901 4,013 -0.08(-1.52%)
Dec 06, 2019 4.902 5.150 4.902 4.976 5,140 +0.03(+0.53%)
Dec 05, 2019 5.150 5.150 4.901 4.950 9,958 -0.35(-6.60%)
Dec 04, 2019 5.400 5.450 5.100 5.300 2,860 +0.00(+0.00%)
Dec 03, 2019 5.250 5.450 4.896 5.300 5,387 +0.20(+3.92%)
Dec 02, 2019 5.000 5.450 4.568 5.100 16,132 +0.05(+0.99%)
Nov 29, 2019 5.000 5.100 5.000 5.050 2,400 +0.00(+0.00%)
Nov 27, 2019 4.938 5.100 4.901 5.050 1,120 +0.05(+1.00%)
Nov 26, 2019 5.050 5.050 4.803 5.000 2,987 -0.05(-0.99%)
Nov 25, 2019 4.900 5.100 4.750 5.050 7,143 +0.05(+1.00%)
Nov 22, 2019 4.950 5.000 4.475 5.000 7,800 +0.40(+8.75%)
Nov 21, 2019 4.400 4.944 4.313 4.598 15,317 +0.16(+3.66%)
Nov 20, 2019 5.000 5.000 4.426 4.435 2,716 -0.32(-6.64%)
Nov 19, 2019 4.750 4.814 4.513 4.750 4,185 -0.24(-4.84%)
Nov 18, 2019 4.850 5.000 4.500 4.992 5,968 +0.05(+1.00%)
Nov 15, 2019 4.987 5.000 4.750 4.942 8,020 +0.34(+7.43%)
Nov 14, 2019 4.990 5.000 4.601 4.601 4,979 -0.02(-0.52%)
Nov 13, 2019 4.811 5.000 4.612 4.625 17,994 -0.19(-3.96%)
Nov 12, 2019 4.726 5.000 4.530 4.815 19,405 +0.17(+3.55%)
Nov 11, 2019 4.750 5.100 4.533 4.650 20,549 -0.10(-2.11%)
Nov 08, 2019 4.700 4.750 4.346 4.750 17,020 +0.13(+2.86%)
Nov 07, 2019 4.422 4.800 4.422 4.618 4,974 +0.21(+4.76%)
Nov 06, 2019 5.150 5.150 4.300 4.408 16,181 -0.74(-14.41%)
Nov 05, 2019 4.900 5.250 4.200 5.150 7,596 +0.22(+4.53%)
Nov 04, 2019 4.117 4.952 4.117 4.927 29,926 +0.93(+23.17%)
Nov 01, 2019 4.100 4.200 3.860 4.000 14,820 +0.15(+3.92%)
Oct 31, 2019 3.650 3.850 3.650 3.849 6,589 +0.05(+1.26%)
Oct 30, 2019 3.750 3.849 3.750 3.801 1,535 +0.01(+0.26%)
Oct 29, 2019 3.750 4.150 3.750 3.791 20,847 -0.13(-3.41%)
Oct 28, 2019 3.683 4.000 3.600 3.925 11,183 +0.27(+7.53%)
Oct 25, 2019 3.750 4.000 3.574 3.650 24,620 +0.08(+2.14%)
Oct 24, 2019 3.369 3.750 3.327 3.574 20,222 +0.11(+3.12%)
Oct 23, 2019 3.500 3.750 3.150 3.466 60,186 -0.23(-6.34%)
Oct 22, 2019 3.800 3.950 3.700 3.700 15,592 -0.15(-3.90%)
Oct 21, 2019 4.000 4.000 3.850 3.850 12,213 -0.15(-3.68%)
Oct 18, 2019 4.050 4.140 3.900 3.997 9,180 -0.20(-4.83%)
Oct 17, 2019 3.900 4.250 3.900 4.200 22,201 -0.11(-2.47%)
Oct 16, 2019 5.250 5.250 3.865 4.306 80,961 -0.64(-13.00%)
Oct 15, 2019 4.500 5.150 4.450 4.950 154,770 +0.48(+10.80%)
Oct 14, 2019 4.721 4.840 4.462 4.468 14,268 -0.28(-5.95%)
Oct 11, 2019 4.750 4.925 4.750 4.750 10,580 -0.10(-2.06%)
Oct 10, 2019 4.833 5.150 4.752 4.850 7,158 +0.01(+0.21%)
Oct 09, 2019 4.900 5.250 4.750 4.840 18,654 -0.11(-2.22%)
Oct 08, 2019 5.200 5.250 4.651 4.950 33,248 -0.20(-3.88%)
Oct 07, 2019 5.600 5.649 5.150 5.150 20,823 -0.41(-7.34%)
Oct 04, 2019 5.750 5.750 5.558 5.558 2,920 -0.19(-3.34%)
Oct 03, 2019 5.800 5.950 5.750 5.750 4,617 -0.09(-1.53%)
Oct 02, 2019 5.900 6.250 5.800 5.840 13,679 -0.16(-2.67%)
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.