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 )

2.760 -0.120 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2024 3.070 3.110 2.046 2.760 81,965 -0.12(-4.17%)
Jul 10, 2024 2.410 3.100 2.400 2.880 132,164 +0.45(+18.52%)
Jul 09, 2024 2.070 2.500 2.070 2.430 46,257 +0.29(+13.55%)
Jul 08, 2024 1.990 2.160 1.960 2.140 35,167 +0.10(+4.90%)
Jul 05, 2024 2.050 2.177 2.040 2.040 16,604 -0.10(-4.67%)
Jul 03, 2024 2.000 2.200 2.000 2.140 19,224 +0.11(+5.42%)
Jul 02, 2024 2.030 2.190 2.030 2.030 39,889 -0.17(-7.73%)
Jul 01, 2024 2.090 2.250 1.980 2.200 15,827 +0.07(+3.29%)
Jun 28, 2024 2.010 2.290 2.010 2.130 36,215 +0.05(+2.40%)
Jun 27, 2024 2.060 2.252 1.980 2.080 36,635 +0.02(+0.97%)
Jun 26, 2024 1.990 2.080 1.980 2.060 22,005 -0.02(-0.96%)
Jun 25, 2024 2.270 2.360 1.920 2.080 73,864 -0.33(-13.69%)
Jun 24, 2024 2.320 2.580 2.300 2.410 18,905 -0.07(-2.82%)
Jun 21, 2024 2.400 2.550 2.290 2.480 19,002 +0.01(+0.40%)
Jun 20, 2024 2.600 2.600 2.430 2.470 30,209 -0.12(-4.63%)
Jun 18, 2024 2.510 2.635 2.370 2.590 33,035 +0.04(+1.57%)
Jun 17, 2024 2.550 2.625 2.350 2.550 81,838 -0.23(-8.27%)
Jun 14, 2024 3.500 3.500 2.570 2.780 158,049 -0.68(-19.65%)
Jun 13, 2024 2.850 3.480 2.830 3.460 197,989 +0.63(+22.48%)
Jun 12, 2024 3.040 3.550 2.700 2.825 313,798 -0.07(-2.59%)
Jun 11, 2024 2.350 2.960 2.350 2.900 308,364 +0.62(+27.19%)
Jun 10, 2024 2.370 2.390 2.160 2.280 76,815 +0.18(+8.57%)
Jun 07, 2024 2.120 2.320 2.050 2.100 44,739 +0.00(+0.00%)
Jun 06, 2024 2.060 2.190 2.000 2.100 47,899 +0.10(+5.00%)
Jun 05, 2024 1.940 2.125 1.850 2.000 140,112 +0.19(+10.78%)
Jun 04, 2024 1.740 1.940 1.740 1.805 41,935 +0.08(+4.35%)
Jun 03, 2024 1.690 1.774 1.680 1.730 21,455 +0.08(+4.85%)
May 31, 2024 1.660 1.790 1.650 1.650 42,519 -0.01(-0.60%)
May 30, 2024 1.650 1.810 1.640 1.660 33,989 +0.04(+2.47%)
May 29, 2024 1.620 1.620 1.620 1.620 1,089 -0.01(-0.61%)
May 28, 2024 1.620 1.650 1.600 1.630 9,921 -0.06(-3.55%)
May 24, 2024 1.620 1.700 1.580 1.690 5,881 +0.06(+3.68%)
May 23, 2024 1.590 1.665 1.590 1.630 31,103 +0.07(+4.49%)
May 22, 2024 1.580 1.650 1.530 1.560 12,409 +0.01(+0.65%)
May 21, 2024 1.590 1.677 1.530 1.550 7,916 -0.03(-1.90%)
May 20, 2024 1.580 1.740 1.580 1.580 15,734 +0.00(+0.00%)
May 17, 2024 1.610 1.610 1.560 1.580 3,798 +0.01(+0.64%)
May 16, 2024 1.630 1.630 1.560 1.570 36,793 +0.04(+2.61%)
May 15, 2024 1.530 1.545 1.500 1.530 22,955 +0.01(+0.66%)
May 14, 2024 1.570 1.625 1.490 1.520 30,686 -0.06(-3.80%)
May 13, 2024 1.660 2.080 1.550 1.580 197,294 -0.12(-7.06%)
May 10, 2024 1.650 1.710 1.650 1.700 5,600 +0.05(+3.03%)
May 09, 2024 1.680 1.780 1.650 1.650 14,330 -0.01(-0.60%)
May 08, 2024 1.740 1.750 1.660 1.660 24,241 -0.03(-1.78%)
May 07, 2024 1.720 1.810 1.650 1.690 19,953 -0.04(-2.31%)
May 06, 2024 1.840 1.840 1.690 1.730 15,470 -0.07(-4.01%)
May 03, 2024 1.660 1.802 1.660 1.802 13,885 +0.12(+7.27%)
May 02, 2024 1.810 1.870 1.680 1.680 26,125 -0.07(-4.00%)
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.