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 (%)
Mar 28, 2024 2.010 2.040 1.960 2.040 18,211 +0.06(+3.03%)
Mar 27, 2024 2.057 2.057 1.980 1.980 12,359 -0.04(-1.98%)
Mar 26, 2024 2.110 2.220 1.990 2.020 23,335 -0.09(-4.27%)
Mar 25, 2024 2.210 2.210 2.110 2.110 21,184 -0.01(-0.47%)
Mar 22, 2024 2.120 2.170 2.120 2.120 6,044 -0.03(-1.40%)
Mar 21, 2024 2.200 2.200 2.120 2.150 42,710 -0.05(-2.27%)
Mar 20, 2024 2.120 2.250 2.120 2.200 3,988 +0.01(+0.46%)
Mar 19, 2024 2.160 2.250 2.120 2.190 13,442 +0.02(+0.69%)
Mar 18, 2024 2.260 2.260 2.110 2.175 3,985 -0.07(-2.90%)
Mar 15, 2024 2.130 2.240 2.080 2.240 12,942 +0.04(+1.82%)
Mar 14, 2024 2.230 2.235 2.120 2.200 13,833 -0.02(-0.90%)
Mar 13, 2024 2.230 2.300 2.210 2.220 6,065 -0.06(-2.63%)
Mar 12, 2024 2.230 2.290 2.170 2.280 18,594 +0.05(+2.24%)
Mar 11, 2024 2.190 2.230 2.170 2.230 1,800 +0.00(+0.00%)
Mar 08, 2024 2.340 2.340 2.158 2.230 31,359 +0.00(+0.00%)
Mar 07, 2024 2.275 2.350 2.183 2.230 46,639 +0.06(+2.76%)
Mar 06, 2024 2.080 2.481 2.080 2.170 14,749 +0.07(+3.33%)
Mar 05, 2024 2.110 2.200 2.080 2.100 10,946 -0.05(-2.33%)
Mar 04, 2024 2.150 2.200 2.110 2.150 14,281 +0.00(+0.00%)
Mar 01, 2024 2.250 2.250 2.150 2.150 4,256 -0.03(-1.38%)
Feb 29, 2024 2.170 2.248 2.150 2.180 16,363 -0.02(-0.91%)
Feb 28, 2024 2.250 2.370 2.200 2.200 12,615 -0.10(-4.35%)
Feb 27, 2024 2.600 2.600 2.260 2.300 26,067 +0.00(+0.00%)
Feb 26, 2024 2.600 2.600 2.270 2.300 39,285 -0.10(-4.17%)
Feb 23, 2024 2.100 2.400 2.100 2.400 63,750 +0.16(+7.19%)
Feb 22, 2024 2.450 2.450 2.214 2.239 38,214 -0.17(-6.90%)
Feb 21, 2024 2.580 2.655 2.291 2.405 8,431 -0.18(-6.78%)
Feb 20, 2024 2.650 2.700 2.425 2.580 10,489 -0.02(-0.77%)
Feb 16, 2024 2.500 2.700 2.488 2.600 8,986 +0.05(+1.94%)
Feb 15, 2024 2.750 2.775 2.522 2.550 21,035 -0.05(-1.94%)
Feb 14, 2024 2.700 2.700 2.539 2.601 6,428 -0.09(-3.49%)
Feb 13, 2024 2.950 2.950 2.455 2.695 24,288 -0.10(-3.75%)
Feb 12, 2024 3.000 3.100 2.705 2.800 26,125 +0.11(+4.15%)
Feb 09, 2024 2.548 2.750 2.548 2.688 12,517 +0.13(+4.98%)
Feb 08, 2024 2.450 2.716 2.401 2.561 16,517 -0.04(-1.69%)
Feb 07, 2024 2.950 3.000 2.405 2.605 24,733 -0.25(-8.60%)
Feb 06, 2024 2.800 3.025 2.797 2.850 22,661 -0.19(-6.36%)
Feb 05, 2024 2.925 3.175 2.700 3.043 35,408 +0.04(+1.45%)
Feb 02, 2024 2.650 3.350 2.650 3.000 241,881 +0.18(+6.31%)
Feb 01, 2024 2.550 2.900 2.500 2.822 271,477 -0.13(-4.34%)
Jan 31, 2024 2.506 3.150 2.355 2.950 4,543,371 +0.78(+35.66%)
Jan 30, 2024 2.241 2.241 2.150 2.175 786 -0.02(-1.14%)
Jan 29, 2024 2.150 2.200 2.150 2.200 2,912 +0.10(+4.74%)
Jan 26, 2024 2.000 2.247 2.000 2.100 3,722 +0.10(+5.00%)
Jan 25, 2024 2.050 2.170 2.000 2.000 2,833 -0.05(-2.44%)
Jan 24, 2024 2.024 2.205 2.024 2.050 3,771 +0.02(+1.23%)
Jan 23, 2024 2.175 2.283 2.025 2.025 8,814 -0.20(-9.03%)
Jan 22, 2024 2.230 2.283 2.175 2.226 3,570 +0.05(+2.34%)
Jan 19, 2024 2.300 2.317 2.175 2.175 2,461 -0.15(-6.59%)
Jan 18, 2024 2.410 2.410 2.228 2.329 6,236 -0.07(-2.98%)
Jan 17, 2024 2.300 2.500 2.250 2.400 3,850 -0.02(-0.89%)
Jan 16, 2024 2.400 2.650 2.400 2.421 4,168 +0.02(+0.90%)
Jan 12, 2024 2.175 2.650 2.175 2.400 8,293 +0.19(+8.52%)
Jan 11, 2024 2.100 2.432 2.100 2.212 10,403 -0.29(-11.54%)
Jan 10, 2024 2.650 2.650 2.300 2.500 9,487 +0.05(+2.02%)
Jan 09, 2024 2.254 2.730 2.254 2.450 4,307 +0.09(+3.88%)
Jan 08, 2024 2.500 2.700 2.251 2.359 4,648 -0.29(-10.98%)
Jan 05, 2024 2.240 2.711 2.201 2.650 34,700 +0.41(+18.33%)
Jan 04, 2024 2.250 2.250 2.120 2.240 3,334 +0.06(+2.92%)
Jan 03, 2024 2.211 2.250 2.175 2.176 8,166 -0.02(-0.98%)
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.