Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Trinity Bio ADR (NQ: TRIB ) 2.155 +0.225 (+11.66%) Streaming Delayed Price Updated: 1:32 PM EDT, Oct 28, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) 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.