Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Trinity Bio ADR (NQ: TRIB )

1.650 -0.010 (-0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2023 0.9100 0.9538 0.8900 0.9300 5,711 +0.03(+2.86%)
May 30, 2023 0.8856 0.9900 0.8700 0.9041 24,942 -0.02(-1.73%)
May 26, 2023 0.8800 0.9200 0.8800 0.9200 6,471 +0.03(+3.37%)
May 25, 2023 0.8900 0.9000 0.8601 0.8900 26,684 -0.04(-3.89%)
May 24, 2023 0.8900 0.9500 0.8800 0.9260 27,094 +0.01(+0.65%)
May 23, 2023 0.9600 0.9730 0.9100 0.9200 44,532 -0.04(-4.17%)
May 22, 2023 0.9760 0.9800 0.8615 0.9600 33,271 +0.00(+0.00%)
May 19, 2023 0.9400 0.9800 0.9400 0.9600 1,173 +0.02(+2.13%)
May 18, 2023 0.9600 0.9800 0.9300 0.9400 11,854 -0.04(-4.08%)
May 17, 2023 0.9000 0.9860 0.9000 0.9800 32,040 +0.05(+5.80%)
May 16, 2023 0.9000 0.9350 0.9000 0.9263 23,670 -0.01(-1.35%)
May 15, 2023 0.9500 0.9545 0.8600 0.9390 111,716 -0.02(-2.19%)
May 12, 2023 0.9900 0.9900 0.9500 0.9600 41,247 -0.04(-4.00%)
May 11, 2023 0.9800 1.010 0.9800 1.000 3,607 -0.00(-0.50%)
May 10, 2023 1.000 1.010 0.9600 1.005 42,690 +0.00(+0.50%)
May 09, 2023 1.020 1.040 0.9909 1.000 2,579 +0.01(+1.01%)
May 08, 2023 1.010 1.030 0.9700 0.9900 29,203 -0.03(-3.41%)
May 05, 2023 1.010 1.050 1.010 1.025 14,740 +0.00(+0.49%)
May 04, 2023 1.030 1.050 1.000 1.020 8,821 +0.01(+0.74%)
May 03, 2023 1.020 1.020 1.010 1.012 26,260 +0.00(+0.25%)
May 02, 2023 1.090 1.090 1.000 1.010 52,369 -0.09(-8.18%)
May 01, 2023 1.030 1.100 1.010 1.100 46,789 +0.05(+4.29%)
Apr 28, 2023 1.055 1.055 0.9500 1.055 94,175 +0.01(+0.80%)
Apr 27, 2023 1.012 1.090 1.000 1.046 77,127 +0.02(+1.59%)
Apr 26, 2023 1.015 1.040 1.000 1.030 37,792 -0.01(-0.96%)
Apr 25, 2023 1.050 1.050 1.010 1.040 16,534 -0.01(-0.95%)
Apr 24, 2023 1.080 1.100 1.010 1.050 49,862 -0.07(-6.25%)
Apr 21, 2023 1.050 1.120 1.022 1.120 60,564 -0.02(-1.75%)
Apr 20, 2023 0.9700 1.240 0.9699 1.140 370,841 +0.23(+25.27%)
Apr 19, 2023 0.8310 0.9100 0.8310 0.9100 60,835 +0.05(+5.81%)
Apr 18, 2023 0.8300 0.8700 0.8300 0.8600 24,548 +0.00(+0.00%)
Apr 17, 2023 0.8700 0.8700 0.8300 0.8600 31,027 +0.02(+2.37%)
Apr 14, 2023 0.9500 0.9500 0.8300 0.8401 23,711 -0.06(-6.66%)
Apr 13, 2023 0.8451 0.9050 0.8400 0.9000 9,512 +0.04(+4.65%)
Apr 12, 2023 0.8600 0.8600 0.8401 0.8600 15,782 +0.00(+0.00%)
Apr 11, 2023 0.8300 0.8999 0.8300 0.8600 14,162 +0.03(+2.99%)
Apr 10, 2023 0.8025 0.8899 0.8025 0.8350 35,486 -0.01(-1.16%)
Apr 06, 2023 0.8400 0.9000 0.8400 0.8448 6,733 -0.02(-2.36%)
Apr 05, 2023 0.8500 0.9100 0.8075 0.8652 35,643 -0.01(-1.69%)
Apr 04, 2023 0.8900 0.9014 0.8500 0.8801 26,179 -0.01(-0.61%)
Apr 03, 2023 0.9100 0.9500 0.8577 0.8855 37,067 -0.05(-5.80%)
Mar 31, 2023 0.9200 0.9400 0.8900 0.9400 19,710 +0.02(+2.29%)
Mar 30, 2023 0.8900 0.9200 0.8400 0.9190 42,666 +0.03(+3.57%)
Mar 29, 2023 0.9129 0.9129 0.8600 0.8873 26,411 -0.01(-1.41%)
Mar 28, 2023 0.9200 0.9202 0.8600 0.9000 13,663 +0.01(+1.12%)
Mar 27, 2023 0.9500 0.9500 0.8600 0.8900 76,771 -0.05(-4.81%)
Mar 24, 2023 0.9500 0.9500 0.9001 0.9350 6,948 +0.01(+1.62%)
Mar 23, 2023 0.9100 0.9500 0.9100 0.9201 26,468 -0.02(-1.60%)
Mar 22, 2023 0.9200 0.9500 0.9200 0.9351 43,744 +0.02(+1.63%)
Mar 21, 2023 0.9200 0.9500 0.9000 0.9201 13,748 +0.00(+0.01%)
Mar 20, 2023 0.8700 0.9500 0.8400 0.9200 20,098 +0.05(+5.46%)
Mar 17, 2023 0.9100 0.9101 0.8400 0.8724 46,340 -0.04(-4.13%)
Mar 16, 2023 0.9600 0.9712 0.8600 0.9100 73,255 -0.05(-5.20%)
Mar 15, 2023 0.9800 0.9800 0.9400 0.9599 3,372 +0.02(+2.12%)
Mar 14, 2023 0.9800 0.9800 0.9201 0.9400 21,138 -0.02(-2.08%)
Mar 13, 2023 0.9800 0.9800 0.9300 0.9600 24,647 -0.01(-1.03%)
Mar 10, 2023 1.040 1.040 0.9401 0.9700 19,579 -0.01(-0.83%)
Mar 09, 2023 1.000 1.040 0.9675 0.9781 67,840 -0.02(-2.19%)
Mar 08, 2023 1.000 1.040 0.9703 1.000 22,451 -0.04(-4.09%)
Mar 07, 2023 1.000 1.050 0.9900 1.043 9,816 +0.00(+0.25%)
Mar 06, 2023 1.020 1.050 0.9900 1.040 21,000 -0.01(-0.95%)
Mar 03, 2023 1.060 1.165 1.000 1.050 36,285 +0.03(+2.44%)
Mar 02, 2023 1.000 1.060 0.9900 1.025 33,782 +0.01(+1.49%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.