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

Trinity Biotech plc - American Depositary Shares (NQ: TRIB )

0.8231 -0.0044 (-0.53%)
Streaming Delayed Price Updated: 12:27 PM EST, Dec 26, 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 24, 2024 0.9200 0.9600 0.8144 0.8275 674,492 -0.07(-7.75%)
Dec 23, 2024 0.8000 0.8999 0.7851 0.8970 435,921 +0.10(+12.12%)
Dec 20, 2024 0.7810 0.8390 0.7510 0.8000 46,652 +0.02(+1.91%)
Dec 19, 2024 0.7880 0.8235 0.7551 0.7850 96,188 -0.03(-3.09%)
Dec 18, 2024 0.8400 1.010 0.7616 0.8100 679,463 -0.04(-4.33%)
Dec 17, 2024 0.8700 0.8920 0.8300 0.8467 77,217 -0.05(-5.67%)
Dec 16, 2024 0.8600 0.9178 0.8600 0.8976 52,485 -0.01(-0.82%)
Dec 13, 2024 0.9125 0.9300 0.8610 0.9050 34,566 +0.01(+0.67%)
Dec 12, 2024 0.8488 0.9090 0.8370 0.8990 75,647 -0.00(-0.11%)
Dec 11, 2024 0.7700 0.9600 0.7680 0.9000 174,242 +0.11(+13.45%)
Dec 10, 2024 0.8200 0.8500 0.7500 0.7933 792,331 -0.09(-9.85%)
Dec 09, 2024 0.9200 0.9285 0.8548 0.8800 164,408 -0.05(-5.38%)
Dec 06, 2024 1.000 1.010 0.8551 0.9300 206,601 -0.07(-7.00%)
Dec 05, 2024 1.010 1.060 1.000 1.000 56,995 -0.03(-2.91%)
Dec 04, 2024 1.090 1.120 1.000 1.030 102,828 -0.06(-5.50%)
Dec 03, 2024 1.170 1.179 1.000 1.090 178,241 -0.02(-1.80%)
Dec 02, 2024 1.100 1.125 0.9950 1.110 255,203 +0.01(+0.91%)
Nov 29, 2024 1.110 1.150 1.090 1.100 67,399 -0.01(-1.35%)
Nov 27, 2024 1.200 1.200 1.090 1.115 130,399 -0.01(-1.33%)
Nov 26, 2024 1.110 1.196 1.070 1.130 48,447 +0.00(+0.00%)
Nov 25, 2024 1.180 1.200 1.110 1.130 150,303 -0.09(-7.38%)
Nov 22, 2024 1.290 1.290 1.190 1.220 148,699 -0.08(-6.15%)
Nov 21, 2024 1.280 1.320 1.270 1.300 21,605 +0.00(+0.00%)
Nov 20, 2024 1.270 1.400 1.270 1.300 44,772 -0.02(-1.52%)
Nov 19, 2024 1.270 1.324 1.265 1.320 44,297 +0.02(+1.59%)
Nov 18, 2024 1.320 1.440 1.240 1.299 100,893 -0.07(-5.15%)
Nov 15, 2024 1.340 1.530 1.340 1.370 51,631 -0.11(-7.43%)
Nov 14, 2024 1.530 1.660 1.300 1.480 57,281 -0.07(-4.52%)
Nov 13, 2024 1.570 1.680 1.490 1.550 98,348 -0.06(-3.73%)
Nov 12, 2024 1.650 1.680 1.560 1.610 64,117 -0.02(-1.23%)
Nov 11, 2024 1.630 1.700 1.534 1.630 95,796 +0.02(+1.24%)
Nov 08, 2024 1.620 1.670 1.600 1.610 47,974 -0.07(-4.16%)
Nov 07, 2024 1.680 1.922 1.631 1.680 32,169 +0.01(+0.59%)
Nov 06, 2024 1.730 1.730 1.620 1.670 96,499 -0.06(-3.47%)
Nov 05, 2024 1.690 1.900 1.626 1.730 26,112 +0.04(+2.37%)
Nov 04, 2024 1.670 1.750 1.620 1.690 52,107 +0.00(+0.00%)
Nov 01, 2024 1.720 1.760 1.670 1.690 65,228 -0.07(-3.98%)
Oct 31, 2024 1.850 1.885 1.720 1.760 56,144 -0.11(-5.88%)
Oct 30, 2024 2.000 2.050 1.840 1.870 120,842 -0.15(-7.43%)
Oct 29, 2024 2.180 2.180 1.990 2.020 179,071 -0.18(-8.18%)
Oct 28, 2024 1.980 2.210 1.970 2.200 364,899 +0.27(+13.99%)
Oct 25, 2024 1.810 2.110 1.790 1.930 862,198 +0.10(+5.46%)
Oct 24, 2024 1.560 2.050 1.550 1.830 827,573 +0.28(+18.06%)
Oct 23, 2024 1.610 1.610 1.520 1.550 65,882 +0.00(+0.00%)
Oct 22, 2024 1.630 1.630 1.520 1.550 95,871 -0.08(-4.91%)
Oct 21, 2024 1.710 1.729 1.610 1.630 81,472 -0.08(-4.68%)
Oct 18, 2024 1.770 1.783 1.670 1.710 57,782 -0.04(-2.56%)
Oct 17, 2024 1.800 1.830 1.720 1.755 158,436 -0.03(-1.40%)
Oct 16, 2024 1.690 1.820 1.652 1.780 83,205 +0.10(+5.82%)
Oct 15, 2024 1.660 1.700 1.610 1.682 85,101 -0.04(-2.20%)
Oct 14, 2024 2.020 2.020 1.520 1.720 314,598 -0.28(-14.00%)
Oct 11, 2024 1.820 2.058 1.790 2.000 454,681 +0.19(+10.50%)
Oct 10, 2024 1.770 1.830 1.660 1.810 219,396 +0.08(+4.62%)
Oct 09, 2024 1.630 1.800 1.630 1.730 383,416 +0.18(+11.25%)
Oct 08, 2024 1.410 1.610 1.380 1.555 337,908 +0.19(+14.34%)
Oct 07, 2024 1.200 1.380 1.220 1.360 165,647 +0.16(+13.33%)
Oct 04, 2024 1.180 1.200 1.120 1.200 26,328 +0.04(+3.45%)
Oct 03, 2024 1.190 1.190 1.150 1.160 51,783 -0.02(-1.69%)
Oct 02, 2024 1.110 1.190 1.104 1.180 82,527 +0.01(+0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.