Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Trinity Bio ADR (NQ: TRIB )

2.280 +0.180 (+8.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2018 2.940 3.010 2.850 2.970 62,154 +0.06(+2.06%)
Oct 30, 2018 2.960 3.090 2.810 2.910 112,332 -0.05(-1.69%)
Oct 29, 2018 3.030 3.370 2.925 2.960 265,420 -0.05(-1.66%)
Oct 26, 2018 2.900 3.060 2.840 3.010 213,300 +0.15(+5.24%)
Oct 25, 2018 2.910 3.050 2.775 2.860 607,662 -0.09(-3.05%)
Oct 24, 2018 3.140 3.200 2.850 2.950 129,098 -0.21(-6.65%)
Oct 23, 2018 2.700 3.383 2.700 3.160 26,731 +0.25(+8.59%)
Oct 22, 2018 3.400 3.590 2.910 2.910 41,906 -0.50(-14.66%)
Oct 19, 2018 3.510 3.685 3.400 3.410 333,300 -0.12(-3.40%)
Oct 18, 2018 3.600 3.750 3.360 3.530 104,430 -0.10(-2.75%)
Oct 17, 2018 3.590 3.800 3.560 3.630 7,872 +0.03(+0.83%)
Oct 16, 2018 3.640 3.880 3.560 3.600 15,316 -0.05(-1.37%)
Oct 15, 2018 3.960 3.960 3.570 3.650 80,092 -0.36(-8.98%)
Oct 12, 2018 3.900 4.010 3.710 4.010 68,200 +0.07(+1.78%)
Oct 11, 2018 4.000 4.030 3.835 3.940 8,629 +0.13(+3.41%)
Oct 10, 2018 3.900 4.010 3.800 3.810 114,049 -0.09(-2.31%)
Oct 09, 2018 3.930 3.980 3.801 3.900 58,170 -0.03(-0.76%)
Oct 08, 2018 4.100 4.100 3.930 3.930 31,439 -0.19(-4.61%)
Oct 05, 2018 4.120 4.200 4.000 4.120 26,300 -0.08(-1.90%)
Oct 04, 2018 4.200 4.240 3.950 4.200 4,288 -0.06(-1.41%)
Oct 03, 2018 4.150 4.260 4.030 4.260 4,075 +0.11(+2.65%)
Oct 02, 2018 4.150 4.160 4.000 4.150 6,788 -0.01(-0.24%)
Oct 01, 2018 3.990 4.170 3.930 4.160 34,203 +0.16(+4.00%)
Sep 28, 2018 4.000 4.090 3.950 4.000 19,300 +0.02(+0.50%)
Sep 27, 2018 3.950 4.100 3.908 3.980 21,070 +0.02(+0.51%)
Sep 26, 2018 3.880 4.100 3.880 3.960 18,410 +0.06(+1.54%)
Sep 25, 2018 4.110 4.190 3.880 3.900 180,530 -0.11(-2.74%)
Sep 24, 2018 3.950 4.179 3.790 4.010 155,242 +0.09(+2.30%)
Sep 21, 2018 4.050 4.170 3.900 3.920 40,600 -0.21(-5.08%)
Sep 20, 2018 3.820 4.130 3.780 4.130 190,131 +0.27(+6.99%)
Sep 19, 2018 3.880 4.040 3.850 3.860 60,086 +0.00(+0.00%)
Sep 18, 2018 4.050 4.132 3.850 3.860 26,225 -0.17(-4.22%)
Sep 17, 2018 4.030 4.310 3.820 4.030 198,505 +0.03(+0.75%)
Sep 14, 2018 3.980 4.370 3.885 4.000 190,600 +0.03(+0.76%)
Sep 13, 2018 3.970 4.000 3.962 3.970 7,693 -0.01(-0.25%)
Sep 12, 2018 3.800 4.050 3.800 3.980 214,325 +0.19(+5.01%)
Sep 11, 2018 3.830 3.880 3.760 3.790 77,326 -0.07(-1.81%)
Sep 10, 2018 3.850 3.900 3.770 3.860 100,605 +0.10(+2.66%)
Sep 07, 2018 3.830 3.890 3.760 3.760 11,400 -0.04(-1.05%)
Sep 06, 2018 3.800 3.955 3.760 3.800 88,094 -0.01(-0.26%)
Sep 05, 2018 3.850 3.890 3.780 3.810 43,485 -0.08(-2.06%)
Sep 04, 2018 3.930 3.980 3.870 3.890 8,192 -0.01(-0.26%)
Aug 31, 2018 3.900 3.900 3.900 0 -0.05(-1.27%)
Aug 30, 2018 3.890 3.961 3.850 3.950 21,165 +0.05(+1.28%)
Aug 29, 2018 3.950 4.000 3.850 3.900 11,463 -0.10(-2.50%)
Aug 28, 2018 3.998 4.000 3.921 4.000 9,908 +0.02(+0.50%)
Aug 27, 2018 3.960 4.000 3.819 3.980 30,188 +0.03(+0.76%)
Aug 24, 2018 3.790 4.000 3.790 3.950 32,100 +0.15(+3.95%)
Aug 23, 2018 3.820 3.860 3.780 3.800 42,192 -0.03(-0.78%)
Aug 22, 2018 3.820 3.850 3.810 3.830 26,684 +0.02(+0.52%)
Aug 21, 2018 3.930 3.930 3.800 3.810 43,790 -0.10(-2.56%)
Aug 20, 2018 4.030 4.030 3.820 3.910 28,050 -0.13(-3.22%)
Aug 17, 2018 4.110 4.110 4.020 4.040 25,000 -0.09(-2.18%)
Aug 16, 2018 4.280 4.290 4.110 4.130 60,087 -0.19(-4.40%)
Aug 15, 2018 4.310 4.340 4.210 4.320 10,287 -0.02(-0.46%)
Aug 14, 2018 4.310 4.430 4.260 4.340 46,720 +0.06(+1.40%)
Aug 13, 2018 4.490 4.490 4.280 4.280 24,646 -0.18(-4.04%)
Aug 10, 2018 4.520 4.540 4.450 4.460 23,500 -0.05(-1.11%)
Aug 09, 2018 4.540 4.570 4.460 4.510 38,856 +0.01(+0.22%)
Aug 08, 2018 4.530 4.570 4.476 4.500 23,556 -0.05(-1.10%)
Aug 07, 2018 4.640 4.680 4.530 4.550 10,260 -0.10(-2.15%)
Aug 06, 2018 4.650 4.680 4.560 4.650 68,705 +0.02(+0.43%)
Aug 03, 2018 4.630 4.830 4.630 4.630 2,400 -0.02(-0.43%)
Aug 02, 2018 4.660 4.710 4.510 4.650 73,149 +0.01(+0.22%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.