Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Trinity Bio ADR (NQ: TRIB )

2.269 +0.169 (+8.05%)
Streaming Delayed Price Updated: 1:10 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 (%)
Dec 31, 2021 1.430 1.480 1.380 1.430 189,327 +0.00(+0.00%)
Dec 30, 2021 1.390 1.470 1.390 1.430 148,855 +0.00(+0.00%)
Dec 29, 2021 1.430 1.489 1.380 1.430 315,379 -0.02(-1.38%)
Dec 28, 2021 1.510 1.540 1.430 1.450 188,194 -0.09(-5.84%)
Dec 27, 2021 1.560 1.600 1.510 1.540 152,674 -0.04(-2.53%)
Dec 23, 2021 1.610 1.610 1.524 1.580 80,246 +0.02(+1.28%)
Dec 22, 2021 1.560 1.610 1.510 1.560 126,175 +0.01(+0.65%)
Dec 21, 2021 1.530 1.580 1.480 1.550 122,237 +0.00(+0.00%)
Dec 20, 2021 1.460 1.580 1.420 1.550 499,434 -0.04(-2.52%)
Dec 17, 2021 1.470 1.627 1.400 1.590 261,289 +0.09(+6.00%)
Dec 16, 2021 1.640 1.704 1.450 1.500 615,676 -0.18(-10.71%)
Dec 15, 2021 1.800 1.830 1.650 1.680 55,717 -0.12(-6.67%)
Dec 14, 2021 1.790 1.859 1.780 1.800 65,556 -0.03(-1.64%)
Dec 13, 2021 1.860 1.860 1.750 1.830 95,450 -0.05(-2.66%)
Dec 10, 2021 1.810 1.990 1.730 1.880 66,525 +0.08(+4.44%)
Dec 09, 2021 1.700 1.840 1.680 1.800 178,623 +0.12(+7.14%)
Dec 08, 2021 1.700 1.730 1.630 1.680 78,330 -0.02(-1.18%)
Dec 07, 2021 1.700 1.740 1.690 1.700 31,463 +0.02(+1.19%)
Dec 06, 2021 1.700 1.720 1.670 1.680 60,482 -0.04(-2.33%)
Dec 03, 2021 1.790 1.800 1.670 1.720 139,245 -0.09(-4.97%)
Dec 02, 2021 1.770 1.830 1.750 1.810 111,511 +0.01(+0.56%)
Dec 01, 2021 1.880 1.880 1.769 1.800 45,469 -0.05(-2.70%)
Nov 30, 2021 1.800 1.850 1.690 1.850 86,625 +0.07(+3.93%)
Nov 29, 2021 1.900 1.900 1.770 1.780 159,760 -0.05(-2.73%)
Nov 26, 2021 1.800 1.890 1.800 1.830 71,734 +0.03(+1.67%)
Nov 24, 2021 1.840 1.850 1.800 1.800 28,918 -0.05(-2.70%)
Nov 23, 2021 1.830 1.900 1.800 1.850 52,618 +0.01(+0.54%)
Nov 22, 2021 1.960 1.960 1.780 1.840 111,009 -0.12(-6.12%)
Nov 19, 2021 1.930 1.990 1.910 1.960 50,969 +0.03(+1.55%)
Nov 18, 2021 1.980 1.950 1.940 1.930 76,928 -0.06(-3.02%)
Nov 17, 2021 1.980 1.990 1.930 1.990 43,603 +0.01(+0.51%)
Nov 16, 2021 1.980 2.000 1.950 1.980 57,701 -0.01(-0.50%)
Nov 15, 2021 1.960 2.010 1.930 1.990 89,628 +0.00(+0.00%)
Nov 12, 2021 2.000 2.000 1.930 1.990 77,309 +0.02(+1.02%)
Nov 11, 2021 1.980 2.000 1.950 1.970 26,785 +0.00(+0.00%)
Nov 10, 2021 2.050 1.970 109,327 -0.08(-3.90%)
Nov 09, 2021 2.070 2.080 2.030 2.050 33,763 -0.04(-1.91%)
Nov 08, 2021 1.980 2.100 1.980 2.090 50,908 +0.10(+5.03%)
Nov 05, 2021 1.990 2.040 1.980 1.990 108,278 -0.02(-1.00%)
Nov 04, 2021 2.040 2.040 1.980 2.010 39,365 -0.03(-1.23%)
Nov 03, 2021 1.990 2.060 1.960 2.035 73,617 +0.07(+3.30%)
Nov 02, 2021 2.000 2.020 1.960 1.970 133,971 -0.03(-1.50%)
Nov 01, 2021 2.010 2.040 2.019 2.000 71,095 -0.06(-2.91%)
Oct 29, 2021 2.060 2.104 2.000 2.060 85,491 +0.01(+0.49%)
Oct 28, 2021 2.110 2.110 2.020 2.050 52,897 -0.02(-1.16%)
Oct 27, 2021 2.120 2.120 2.060 2.074 62,044 -0.02(-0.76%)
Oct 26, 2021 2.090 2.090 71,701 -0.02(-0.95%)
Oct 25, 2021 2.100 2.150 2.042 2.110 80,435 +0.01(+0.48%)
Oct 22, 2021 2.130 2.130 2.050 2.100 44,182 -0.01(-0.47%)
Oct 21, 2021 2.060 2.160 2.060 2.110 72,078 +0.05(+2.43%)
Oct 20, 2021 2.050 2.160 1.990 2.060 128,698 +0.03(+1.48%)
Oct 19, 2021 1.980 2.070 1.980 2.030 48,344 +0.06(+3.05%)
Oct 18, 2021 2.060 2.060 1.960 1.970 111,092 -0.06(-2.96%)
Oct 15, 2021 2.150 2.170 1.980 2.030 125,654 -0.15(-6.88%)
Oct 14, 2021 2.210 2.290 2.150 2.180 148,161 -0.02(-0.91%)
Oct 13, 2021 2.200 2.230 2.200 2.200 54,224 +0.01(+0.23%)
Oct 12, 2021 2.150 2.280 2.140 2.195 53,605 +0.00(+0.23%)
Oct 11, 2021 2.220 2.220 2.140 2.190 43,090 -0.05(-2.23%)
Oct 08, 2021 2.210 2.500 2.100 2.240 722,331 -0.01(-0.44%)
Oct 07, 2021 2.040 2.330 2.020 2.250 266,498 +0.24(+11.94%)
Oct 06, 2021 2.000 2.050 1.951 2.010 70,093 -0.03(-1.47%)
Oct 05, 2021 2.030 2.080 1.990 2.040 94,158 +0.03(+1.49%)
Oct 04, 2021 2.090 2.099 1.950 2.010 120,726 -0.11(-5.19%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.