Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinity Bio ADR (NQ: TRIB )

1.220 -0.080 (-6.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.290 1.290 1.190 1.220 148,449 -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%)
Oct 01, 2024 1.090 1.190 1.085 1.170 94,337 +0.07(+6.36%)
Sep 30, 2024 1.130 1.130 1.051 1.100 75,002 +0.01(+0.92%)
Sep 27, 2024 1.130 1.140 1.090 1.090 88,383 -0.06(-5.22%)
Sep 26, 2024 1.240 1.240 1.130 1.150 211,245 -0.04(-3.36%)
Sep 25, 2024 1.200 1.280 1.190 1.190 147,844 -0.06(-4.80%)
Sep 24, 2024 1.230 1.290 1.220 1.250 33,489 +0.00(+0.00%)
Sep 23, 2024 1.250 1.260 1.150 1.250 200,013 -0.02(-1.57%)
Sep 20, 2024 1.260 1.330 1.220 1.270 123,510 -0.01(-0.78%)
Sep 19, 2024 1.490 1.580 1.220 1.280 1,161,891 -0.22(-14.67%)
Sep 18, 2024 1.610 1.610 1.490 1.500 1,151,400 -0.10(-6.25%)
Sep 17, 2024 1.590 1.605 1.560 1.600 120,294 -0.02(-1.23%)
Sep 16, 2024 1.600 1.646 1.560 1.620 84,684 +0.02(+1.25%)
Sep 13, 2024 1.580 1.680 1.580 1.600 129,885 -0.03(-1.84%)
Sep 12, 2024 1.600 1.680 1.590 1.630 106,996 +0.01(+0.62%)
Sep 11, 2024 1.670 1.730 1.610 1.620 227,537 -0.08(-4.71%)
Sep 10, 2024 1.720 1.840 1.653 1.700 267,273 -0.07(-3.95%)
Sep 09, 2024 1.710 1.790 1.690 1.770 132,868 +0.00(+0.00%)
Sep 06, 2024 1.680 1.800 1.680 1.770 65,664 +0.01(+0.57%)
Sep 05, 2024 1.650 1.800 1.650 1.760 96,492 +0.02(+1.15%)
Sep 04, 2024 1.800 1.840 1.560 1.740 179,155 -0.06(-3.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.