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 (%)
Feb 28, 2020 7.500 8.350 5.650 7.150 655,080 +1.80(+33.64%)
Feb 27, 2020 5.450 5.750 4.600 5.350 419,709 +0.60(+12.63%)
Feb 26, 2020 4.600 6.250 4.550 4.750 189,558 -0.02(-0.50%)
Feb 25, 2020 4.994 5.000 4.544 4.774 12,863 -0.23(-4.52%)
Feb 24, 2020 5.000 5.199 4.662 5.000 19,735 +0.00(+0.00%)
Feb 21, 2020 5.000 5.100 4.950 5.000 8,500 +0.20(+4.17%)
Feb 20, 2020 4.774 4.950 4.774 4.800 4,679 -0.09(-1.90%)
Feb 19, 2020 5.000 5.100 4.770 4.893 10,065 +0.14(+3.01%)
Feb 18, 2020 4.856 4.925 4.533 4.750 12,203 -0.12(-2.56%)
Feb 14, 2020 5.100 5.100 4.532 4.875 20,920 -0.12(-2.50%)
Feb 13, 2020 5.050 5.500 4.950 5.000 17,194 -0.25(-4.76%)
Feb 12, 2020 5.450 5.648 5.200 5.250 19,097 -0.25(-4.55%)
Feb 11, 2020 5.900 5.900 5.356 5.500 13,679 -0.25(-4.35%)
Feb 10, 2020 5.550 6.100 5.250 5.750 51,191 +0.05(+0.88%)
Feb 07, 2020 5.750 5.850 5.150 5.700 27,260 +0.00(+0.00%)
Feb 06, 2020 5.600 5.850 5.500 5.700 18,827 +0.10(+1.83%)
Feb 05, 2020 5.250 5.800 5.150 5.598 32,668 +0.05(+0.86%)
Feb 04, 2020 5.650 5.850 5.450 5.550 27,607 -0.30(-5.13%)
Feb 03, 2020 5.750 6.500 5.550 5.850 98,738 -0.45(-7.14%)
Jan 31, 2020 6.650 6.700 5.750 6.300 91,000 -0.10(-1.56%)
Jan 30, 2020 5.900 7.200 5.600 6.400 191,341 +0.60(+10.34%)
Jan 29, 2020 5.400 5.992 5.250 5.800 69,444 +0.30(+5.45%)
Jan 28, 2020 6.000 6.000 5.455 5.500 21,243 -0.35(-5.98%)
Jan 27, 2020 7.350 7.350 5.250 5.850 112,977 -0.40(-6.40%)
Jan 24, 2020 7.200 8.000 6.138 6.250 220,860 -1.10(-14.97%)
Jan 23, 2020 6.400 8.950 6.200 7.350 212,889 +1.10(+17.60%)
Jan 22, 2020 6.650 6.650 6.034 6.250 13,074 +0.00(+0.00%)
Jan 21, 2020 5.200 7.700 5.200 6.250 89,375 +1.05(+20.19%)
Jan 17, 2020 5.200 5.200 5.150 5.200 2,480 +0.00(+0.00%)
Jan 16, 2020 5.200 5.200 5.165 5.200 732 +0.03(+0.48%)
Jan 15, 2020 5.250 5.250 5.006 5.175 4,864 -0.08(-1.43%)
Jan 14, 2020 5.150 5.300 5.100 5.250 3,377 +0.00(+0.00%)
Jan 13, 2020 5.300 5.400 5.250 5.250 1,581 +0.05(+0.93%)
Jan 10, 2020 5.150 5.350 5.145 5.202 2,660 -0.05(-0.92%)
Jan 09, 2020 5.069 5.250 5.069 5.250 117 +0.05(+0.96%)
Jan 08, 2020 5.100 5.200 5.100 5.200 1,273 +0.00(+0.00%)
Jan 07, 2020 5.300 5.300 5.150 5.200 3,075 -0.10(-1.89%)
Jan 06, 2020 5.200 5.450 5.200 5.300 2,647 -0.10(-1.85%)
Jan 03, 2020 5.300 5.400 5.176 5.400 1,200 +0.05(+0.93%)
Jan 02, 2020 5.150 5.450 5.150 5.350 552 +0.18(+3.54%)
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%)
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.