Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Trinity Bio ADR (NQ: TRIB )

1.200 +0.040 (+3.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	1.180	1.200	1.120	1.200	25,628	+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%)
Sep 03, 2024	1.880	1.910	1.780	1.800	264,169	-0.19(-9.55%)
Aug 30, 2024	1.990	2.005	1.880	1.990	326,975	+0.00(+0.00%)
Aug 29, 2024	2.100	2.180	1.970	1.990	862,013	-0.18(-8.29%)
Aug 28, 2024	2.360	2.400	2.150	2.170	1,832,413	-0.33(-13.20%)
Aug 27, 2024	2.840	3.390	2.425	2.500	69,651,008	+0.47(+23.15%)
Aug 26, 2024	1.960	2.060	1.960	2.030	3,614,712	+0.03(+1.50%)
Aug 23, 2024	2.160	2.240	1.950	2.000	276,528	-0.23(-10.32%)
Aug 22, 2024	2.200	2.280	2.110	2.230	12,778	+0.01(+0.23%)
Aug 21, 2024	2.310	2.375	2.220	2.225	31,549	-0.12(-5.32%)
Aug 20, 2024	2.400	2.500	2.320	2.350	37,018	-0.04(-1.55%)
Aug 19, 2024	2.440	2.485	2.310	2.387	36,751	-0.03(-1.36%)
Aug 16, 2024	2.290	2.570	2.225	2.420	307,469	+0.12(+5.22%)
Aug 15, 2024	2.590	2.650	2.291	2.300	61,124	-0.23(-9.09%)
Aug 14, 2024	2.470	2.674	2.470	2.530	27,238	+0.07(+2.85%)
Aug 13, 2024	2.470	2.738	2.410	2.460	10,560	+0.04(+1.65%)
Aug 12, 2024	2.480	2.588	2.410	2.420	9,144	-0.17(-6.56%)
Aug 09, 2024	2.580	2.597	2.260	2.590	5,091	+0.02(+0.78%)
Aug 08, 2024	2.750	2.750	2.560	2.570	26,885	-0.19(-6.88%)
Aug 07, 2024	2.870	2.988	2.760	2.760	4,334	+0.00(+0.00%)
Aug 06, 2024	3.040	3.071	2.760	2.760	23,777	-0.34(-10.97%)
Aug 05, 2024	2.650	3.100	2.070	3.100	65,242	+0.38(+13.97%)
Aug 02, 2024	2.730	2.990	2.652	2.720	11,496	-0.12(-4.39%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Trinity Bio ADR (NQ: TRIB )

Historical Prices