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 (%)
Jul 31, 2023 4.950 4.950 4.000 4.750 12,812 -0.17(-3.37%)
Jul 28, 2023 5.000 5.000 4.900 4.915 4,625 +0.08(+1.65%)
Jul 27, 2023 5.100 5.100 4.835 4.835 6,058 -0.31(-6.11%)
Jul 26, 2023 5.200 5.250 5.100 5.150 3,724 -0.10(-1.90%)
Jul 25, 2023 5.100 5.250 4.950 5.250 10,790 +0.15(+2.94%)
Jul 24, 2023 5.000 5.150 4.850 5.100 3,654 +0.10(+2.00%)
Jul 21, 2023 5.162 5.200 4.975 5.000 16,474 -0.10(-1.95%)
Jul 20, 2023 5.200 5.200 4.901 5.099 19,801 -0.00(-0.02%)
Jul 19, 2023 4.450 5.150 4.450 5.101 37,495 +0.50(+10.88%)
Jul 18, 2023 4.150 5.000 4.150 4.600 35,480 +0.45(+10.84%)
Jul 17, 2023 4.050 4.300 4.000 4.150 9,520 -0.10(-2.35%)
Jul 14, 2023 4.150 4.255 4.150 4.250 7,261 -0.00(-0.12%)
Jul 13, 2023 4.258 4.438 4.202 4.255 3,462 -0.25(-5.44%)
Jul 12, 2023 4.350 4.500 4.250 4.500 13,805 +0.00(+0.00%)
Jul 11, 2023 4.150 4.500 4.100 4.500 12,753 +0.37(+9.04%)
Jul 10, 2023 4.200 4.441 4.100 4.127 12,186 -0.19(-4.32%)
Jul 07, 2023 4.717 4.717 4.001 4.314 8,547 -0.36(-7.65%)
Jul 06, 2023 5.400 5.491 3.158 4.671 152,885 -0.70(-13.10%)
Jul 05, 2023 4.950 5.500 4.750 5.375 13,187 +0.50(+10.26%)
Jul 03, 2023 4.950 4.950 4.771 4.875 103 +0.12(+2.51%)
Jun 30, 2023 4.950 4.950 4.750 4.755 5,042 -0.00(-0.09%)
Jun 29, 2023 4.600 5.000 4.600 4.760 2,774 +0.06(+1.28%)
Jun 28, 2023 4.700 4.800 4.636 4.700 1,169 -0.10(-2.08%)
Jun 27, 2023 4.800 4.800 4.660 4.800 1,512 -0.04(-0.83%)
Jun 26, 2023 4.800 5.050 4.650 4.840 7,264 -0.16(-3.20%)
Jun 23, 2023 4.755 5.000 4.755 5.000 992 +0.10(+2.04%)
Jun 22, 2023 4.850 5.150 4.750 4.900 6,802 -0.15(-2.97%)
Jun 21, 2023 5.050 5.050 5.000 5.050 2,199 +0.00(+0.00%)
Jun 20, 2023 5.050 5.200 5.000 5.050 5,781 -0.15(-2.88%)
Jun 16, 2023 5.100 5.250 5.000 5.200 1,106 +0.00(+0.00%)
Jun 15, 2023 5.100 5.250 5.100 5.200 2,106 +0.25(+5.05%)
May 08, 2023 5.050 5.150 4.850 4.950 5,840 -0.17(-3.41%)
May 05, 2023 5.050 5.250 5.050 5.125 2,948 +0.03(+0.49%)
May 04, 2023 5.150 5.250 5.002 5.100 1,764 +0.04(+0.74%)
May 03, 2023 5.100 5.100 5.050 5.062 5,252 +0.01(+0.25%)
May 02, 2023 5.450 5.450 5.000 5.050 10,473 -0.45(-8.18%)
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.