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 )

1.580 +0.010 (+0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 29, 2020 1.300 1.300 1.210 1.260 868,900 -0.01(-0.79%)
May 28, 2020 1.240 1.320 1.210 1.270 1,321,419 -0.02(-1.55%)
May 27, 2020 1.560 1.560 1.210 1.290 3,643,048 -0.34(-20.86%)
May 26, 2020 1.640 1.740 1.530 1.630 1,736,014 +0.12(+7.95%)
May 22, 2020 1.480 1.650 1.420 1.510 1,952,900 +0.06(+4.14%)
May 21, 2020 1.500 1.500 1.400 1.450 256,335 +0.00(+0.00%)
May 20, 2020 1.430 1.530 1.400 1.450 384,373 +0.02(+1.40%)
May 19, 2020 1.430 1.510 1.420 1.430 194,969 -0.03(-2.05%)
May 18, 2020 1.540 1.590 1.410 1.460 442,938 -0.04(-2.67%)
May 15, 2020 1.450 1.660 1.430 1.500 691,000 +0.08(+5.63%)
May 14, 2020 1.290 1.450 1.220 1.420 434,304 +0.14(+10.94%)
May 13, 2020 1.420 1.490 1.220 1.280 483,350 -0.12(-8.57%)
May 12, 2020 1.490 1.540 1.360 1.400 345,077 -0.05(-3.45%)
May 11, 2020 1.600 1.633 1.320 1.450 375,986 -0.10(-6.45%)
May 08, 2020 1.470 1.610 1.450 1.550 237,700 +0.08(+5.44%)
May 07, 2020 1.420 1.560 1.380 1.470 278,067 +0.01(+0.68%)
May 06, 2020 1.550 1.630 1.440 1.460 297,865 -0.08(-5.19%)
May 05, 2020 1.740 1.800 1.470 1.540 741,951 -0.23(-12.99%)
May 04, 2020 1.660 1.850 1.540 1.770 953,805 +0.24(+15.69%)
May 01, 2020 1.500 1.550 1.430 1.530 402,400 -0.06(-3.77%)
Apr 30, 2020 1.550 2.000 1.520 1.590 3,020,094 +0.19(+13.57%)
Apr 29, 2020 1.300 1.460 1.260 1.400 627,399 +0.13(+10.24%)
Apr 28, 2020 1.450 1.460 1.200 1.270 658,750 -0.15(-10.56%)
Apr 27, 2020 1.400 1.470 1.380 1.420 340,130 +0.05(+3.65%)
Apr 24, 2020 1.450 1.450 1.250 1.370 488,300 -0.05(-3.52%)
Apr 23, 2020 1.250 1.470 1.240 1.420 713,924 +0.18(+14.52%)
Apr 22, 2020 1.280 1.340 1.210 1.240 382,819 -0.02(-1.59%)
Apr 21, 2020 1.140 1.370 1.140 1.260 856,364 +0.07(+5.88%)
Apr 20, 2020 1.120 1.250 1.090 1.190 537,160 +0.11(+10.19%)
Apr 17, 2020 1.160 1.170 1.010 1.080 548,300 -0.11(-9.24%)
Apr 16, 2020 1.070 1.270 1.020 1.190 965,494 +0.14(+13.33%)
Apr 15, 2020 1.050 1.100 1.000 1.050 175,715 -0.03(-2.78%)
Apr 14, 2020 1.100 1.120 0.9800 1.080 354,026 +0.04(+3.85%)
Apr 13, 2020 0.9400 1.100 0.9300 1.040 680,596 +0.11(+12.40%)
Apr 09, 2020 0.9000 0.9280 0.8800 0.9253 174,400 +0.02(+2.12%)
Apr 08, 2020 0.9000 0.9300 0.8800 0.9061 265,593 -0.02(-2.21%)
Apr 07, 2020 0.9500 0.9600 0.8738 0.9266 372,147 -0.05(-5.45%)
Apr 06, 2020 0.9700 1.010 0.9000 0.9800 559,603 +0.00(+0.50%)
Apr 03, 2020 0.8801 1.040 0.8800 0.9751 684,000 +0.10(+10.81%)
Apr 02, 2020 0.9500 0.9700 0.8500 0.8800 760,044 -0.07(-7.37%)
Apr 01, 2020 1.100 1.100 0.8800 0.9500 1,503,106 -0.15(-13.64%)
Mar 31, 2020 1.150 1.730 1.020 1.100 11,332,150 +0.29(+35.80%)
Mar 30, 2020 0.8450 0.8450 0.7409 0.8100 176,579 +0.02(+2.64%)
Mar 27, 2020 0.8000 0.8000 0.7500 0.7892 92,600 -0.02(-2.57%)
Mar 26, 2020 0.8300 0.8800 0.7400 0.8100 136,451 -0.01(-1.22%)
Mar 25, 2020 0.7500 0.8300 0.7300 0.8200 227,006 +0.12(+17.14%)
Mar 24, 2020 0.7400 0.7600 0.6300 0.7000 109,043 +0.00(+0.00%)
Mar 23, 2020 0.8500 0.8500 0.6800 0.7000 210,877 -0.07(-9.41%)
Mar 20, 2020 0.7400 0.9300 0.6825 0.7727 410,800 +0.09(+13.63%)
Mar 19, 2020 0.6500 0.7700 0.5600 0.6800 414,957 +0.06(+9.68%)
Mar 18, 2020 0.7219 0.7399 0.6000 0.6200 354,796 -0.11(-15.07%)
Mar 17, 2020 0.8500 0.8500 0.6900 0.7300 582,734 -0.11(-13.59%)
Mar 16, 2020 0.9700 0.9700 0.8000 0.8448 606,872 -0.15(-14.72%)
Mar 13, 2020 1.140 1.150 0.9500 0.9906 752,900 -0.05(-4.75%)
Mar 12, 2020 1.180 1.210 0.9600 1.040 629,181 -0.17(-14.05%)
Mar 11, 2020 1.080 1.290 1.050 1.210 1,120,223 +0.20(+19.80%)
Mar 10, 2020 1.100 1.170 0.9600 1.010 595,830 -0.16(-13.68%)
Mar 09, 2020 1.390 1.390 1.020 1.170 1,122,144 -0.23(-16.43%)
Mar 06, 2020 1.290 1.600 1.150 1.400 3,154,800 +0.12(+9.37%)
Mar 05, 2020 1.100 1.470 1.010 1.280 2,315,697 +0.28(+28.00%)
Mar 04, 2020 1.100 1.120 0.9100 1.000 877,351 -0.10(-9.09%)
Mar 03, 2020 1.270 1.270 1.000 1.100 1,604,322 -0.20(-15.38%)
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.