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 )

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 (%)
Nov 30, 2023 0.4800 0.5000 0.4206 0.4770 36,614 +0.01(+3.14%)
Nov 29, 2023 0.4280 0.4776 0.4200 0.4625 126,637 +0.03(+7.48%)
Nov 28, 2023 0.3796 0.5600 0.3795 0.4303 315,371 +0.05(+14.59%)
Nov 27, 2023 0.3950 0.3999 0.3750 0.3755 44,875 -0.02(-4.94%)
Nov 24, 2023 0.4300 0.4300 0.3950 0.3950 6,596 -0.01(-3.66%)
Nov 22, 2023 0.4000 0.4300 0.3800 0.4100 43,678 +0.01(+2.50%)
Nov 21, 2023 0.4039 0.4099 0.4000 0.4000 1,997 +0.01(+2.30%)
Nov 20, 2023 0.3900 0.4100 0.3861 0.3910 32,712 +0.01(+2.22%)
Nov 17, 2023 0.4100 0.4200 0.3800 0.3825 10,907 -0.01(-1.92%)
Nov 16, 2023 0.4300 0.4500 0.3700 0.3900 27,291 -0.02(-4.88%)
Nov 15, 2023 0.4000 0.4294 0.4000 0.4100 6,854 -0.01(-2.38%)
Nov 14, 2023 0.4200 0.4600 0.3900 0.4200 140,501 +0.00(+0.00%)
Nov 13, 2023 0.4300 0.4500 0.4101 0.4200 19,588 -0.00(-0.64%)
Nov 10, 2023 0.4500 0.4650 0.4225 0.4227 31,464 -0.03(-6.02%)
Nov 09, 2023 0.4400 0.4600 0.4100 0.4498 61,862 +0.01(+2.23%)
Nov 08, 2023 0.4601 0.4764 0.4400 0.4400 16,875 -0.01(-1.52%)
Nov 07, 2023 0.4400 0.4800 0.4400 0.4468 66,247 -0.01(-2.87%)
Nov 06, 2023 0.4591 0.4830 0.4400 0.4600 16,691 +0.00(+0.20%)
Nov 03, 2023 0.5000 0.5000 0.4400 0.4591 9,637 +0.01(+2.48%)
Nov 02, 2023 0.4480 0.4900 0.4480 0.4480 20,087 +0.00(+0.00%)
Nov 01, 2023 0.4580 0.4940 0.4480 0.4480 6,489 -0.01(-3.03%)
Oct 31, 2023 0.4400 0.4699 0.4400 0.4620 16,319 +0.03(+6.45%)
Oct 30, 2023 0.4400 0.4750 0.4249 0.4340 40,388 -0.02(-3.56%)
Oct 27, 2023 0.4157 0.5400 0.4157 0.4500 14,066 +0.00(+0.22%)
Oct 26, 2023 0.4579 0.4600 0.4151 0.4490 55,119 +0.01(+2.96%)
Oct 25, 2023 0.5500 0.5500 0.4361 0.4361 28,520 -0.05(-11.00%)
Oct 24, 2023 0.5209 0.5268 0.4900 0.4900 20,890 -0.01(-1.23%)
Oct 23, 2023 0.5000 0.5757 0.4610 0.4961 72,200 +0.02(+3.35%)
Oct 20, 2023 0.4750 0.5000 0.4750 0.4800 44,121 -0.01(-1.34%)
Oct 19, 2023 0.5605 0.5650 0.4764 0.4865 39,223 -0.03(-6.44%)
Oct 18, 2023 0.5320 0.5600 0.5051 0.5200 13,881 -0.02(-3.88%)
Oct 17, 2023 0.5800 0.5800 0.5310 0.5410 16,596 +0.01(+1.88%)
Oct 16, 2023 0.5200 0.5500 0.5253 0.5310 15,071 +0.01(+1.34%)
Oct 13, 2023 0.5200 0.6137 0.5200 0.5240 58,419 +0.00(+0.48%)
Oct 12, 2023 0.5550 0.5958 0.5215 0.5215 35,545 -0.09(-14.62%)
Oct 11, 2023 0.5800 0.6500 0.5719 0.6108 49,738 +0.04(+6.80%)
Oct 10, 2023 0.5242 0.5720 0.5223 0.5719 63,281 +0.04(+7.91%)
Oct 09, 2023 0.5601 0.5690 0.5101 0.5300 65,234 -0.02(-2.84%)
Oct 06, 2023 0.5700 0.5700 0.5408 0.5455 54,947 -0.00(-0.84%)
Oct 05, 2023 0.6300 0.6499 0.5501 0.5501 74,495 -0.08(-13.37%)
Oct 04, 2023 0.6500 0.7000 0.6000 0.6350 22,198 -0.05(-7.97%)
Oct 03, 2023 0.7100 0.7150 0.6268 0.6900 97,717 -0.01(-1.43%)
Oct 02, 2023 0.7291 0.7500 0.6760 0.7000 23,224 -0.04(-4.77%)
Sep 29, 2023 0.6800 0.7499 0.6610 0.7351 6,082 +0.02(+2.52%)
Sep 28, 2023 0.6900 0.7450 0.6800 0.7170 7,299 +0.01(+0.72%)
Sep 27, 2023 0.7350 0.7350 0.6651 0.7119 13,303 -0.01(-0.96%)
Sep 26, 2023 0.6600 0.7500 0.6600 0.7188 24,986 +0.04(+5.13%)
Sep 25, 2023 0.7000 0.7000 0.6400 0.6837 17,182 -0.02(-2.33%)
Sep 22, 2023 0.6800 0.7000 0.6800 0.7000 26,928 -0.01(-0.71%)
Sep 21, 2023 0.6900 0.7400 0.6900 0.7050 11,262 +0.02(+2.17%)
Sep 20, 2023 0.7220 0.7410 0.6525 0.6900 34,961 -0.02(-2.82%)
Sep 19, 2023 0.7410 0.7410 0.7012 0.7100 8,157 -0.07(-8.45%)
Sep 18, 2023 0.7250 0.7900 0.7250 0.7755 14,052 +0.05(+7.56%)
Sep 15, 2023 0.7101 0.7500 0.7000 0.7210 12,256 -0.04(-4.63%)
Sep 14, 2023 0.7020 0.8356 0.7020 0.7560 23,007 +0.02(+2.86%)
Sep 13, 2023 0.8000 0.8073 0.7330 0.7350 11,178 -0.07(-8.13%)
Sep 12, 2023 0.9176 0.9176 0.7500 0.8000 20,979 -0.05(-5.66%)
Sep 11, 2023 0.7600 0.8480 0.7210 0.8480 19,389 +0.15(+21.06%)
Sep 08, 2023 0.7001 0.7786 0.7001 0.7005 10,972 +0.00(+0.07%)
Sep 07, 2023 0.7400 0.7400 0.7000 0.7000 21,316 -0.05(-6.65%)
Sep 06, 2023 0.7362 0.7500 0.7200 0.7499 38,289 +0.01(+1.47%)
Sep 05, 2023 0.7500 0.7500 0.7200 0.7390 8,944 +0.02(+2.64%)
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.