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 )

0.8649 +0.0029 (+0.34%)
Streaming Delayed Price Updated: 9:32 AM EST, Feb 6, 2025 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 (%)
Feb 05, 2025 0.9000 0.9103 0.8224 0.8620 319,172 -0.07(-7.31%)
Feb 04, 2025 0.9900 0.9909 0.8700 0.9300 294,586 +0.01(+0.54%)
Feb 03, 2025 0.8300 0.9500 0.8101 0.9250 417,278 +0.03(+2.78%)
Jan 31, 2025 1.010 1.010 0.8631 0.9000 441,817 -0.03(-2.70%)
Jan 30, 2025 1.240 1.240 0.9078 0.9250 1,698,573 -0.40(-29.92%)
Jan 29, 2025 1.180 1.480 1.140 1.320 3,935,228 -0.04(-2.94%)
Jan 28, 2025 1.220 1.450 1.020 1.360 117,208,296 +0.60(+78.95%)
Jan 27, 2025 0.7719 0.7789 0.7400 0.7600 91,036 -0.02(-2.31%)
Jan 24, 2025 0.8000 0.8000 0.7500 0.7780 112,122 +0.01(+0.91%)
Jan 23, 2025 0.7700 0.8200 0.7661 0.7710 47,659 -0.00(-0.22%)
Jan 22, 2025 0.7910 0.8500 0.7652 0.7727 86,528 -0.03(-4.01%)
Jan 21, 2025 0.8300 0.8490 0.7900 0.8050 88,767 -0.02(-2.54%)
Jan 17, 2025 0.8300 0.8488 0.7800 0.8260 143,328 +0.01(+0.67%)
Jan 16, 2025 0.7900 0.8449 0.7800 0.8205 146,460 +0.02(+2.82%)
Jan 15, 2025 0.7700 0.8200 0.7700 0.7980 92,435 +0.03(+3.96%)
Jan 14, 2025 0.8200 0.8500 0.7525 0.7676 128,275 -0.05(-6.39%)
Jan 13, 2025 0.8500 0.8800 0.8100 0.8200 132,947 -0.02(-2.03%)
Jan 10, 2025 0.8835 0.8835 0.8000 0.8370 193,000 -0.02(-2.55%)
Jan 08, 2025 0.9398 0.9398 0.8305 0.8589 256,594 -0.09(-9.11%)
Jan 07, 2025 1.030 1.030 0.9200 0.9450 249,982 -0.08(-7.35%)
Jan 06, 2025 0.9400 1.040 0.9001 1.020 484,787 +0.08(+9.04%)
Jan 03, 2025 0.9400 0.9550 0.9000 0.9354 232,111 -0.01(-1.53%)
Jan 02, 2025 0.8900 0.9500 0.8803 0.9499 578,803 +0.07(+7.92%)
Dec 31, 2024 0.8802 0 -0.00(-0.54%)
Dec 30, 2024 0.8600 0.9000 0.7765 0.8850 218,806 +0.08(+10.36%)
Dec 27, 2024 0.8026 0.8255 0.7650 0.8019 131,284 -0.01(-1.00%)
Dec 26, 2024 0.8100 0.8400 0.7800 0.8100 144,296 -0.02(-2.11%)
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 +0.03(+3.90%)
Dec 19, 2024 0.7880 0.8235 0.7551 0.7700 84,194 -0.04(-4.94%)
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%)
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.