Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Trinity Bio ADR (NQ: TRIB )

1.740 -0.060 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 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 (%)
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%)
Aug 01, 2024 2.874 3.031 2.660 2.845 32,080 -0.13(-4.53%)
Jul 31, 2024 3.010 3.070 2.770 2.980 18,312 -0.07(-2.30%)
Jul 30, 2024 2.880 3.050 2.785 3.050 12,887 +0.29(+10.51%)
Jul 29, 2024 2.850 2.915 2.760 2.760 16,413 -0.10(-3.50%)
Jul 26, 2024 2.920 2.970 2.801 2.860 12,640 -0.13(-4.35%)
Jul 25, 2024 3.120 3.150 2.900 2.990 15,757 -0.15(-4.78%)
Jul 24, 2024 3.060 3.150 3.035 3.140 19,303 +0.08(+2.61%)
Jul 23, 2024 3.150 3.260 3.050 3.060 53,192 -0.14(-4.38%)
Jul 22, 2024 3.400 3.440 3.070 3.200 33,999 -0.10(-3.03%)
Jul 19, 2024 3.220 3.300 3.000 3.300 58,984 +0.22(+7.14%)
Jul 18, 2024 3.110 3.210 2.912 3.080 76,951 +0.16(+5.48%)
Jul 17, 2024 2.830 3.200 2.760 2.920 41,557 +0.10(+3.55%)
Jul 16, 2024 3.150 3.380 2.760 2.820 133,117 -0.24(-7.84%)
Jul 15, 2024 3.330 3.340 2.710 3.060 151,253 -0.23(-6.99%)
Jul 12, 2024 2.710 3.300 2.540 3.290 96,647 +0.53(+19.20%)
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%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.