Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Mar 31, 2021 3.950 4.070 3.700 3.760 279,893 -0.19(-4.81%)
Mar 30, 2021 4.200 4.244 3.660 3.950 618,280 -0.12(-2.95%)
Mar 29, 2021 3.330 4.390 3.290 4.070 1,501,386 +0.81(+24.85%)
Mar 26, 2021 3.760 3.830 3.120 3.260 869,600 -0.46(-12.37%)
Mar 25, 2021 4.160 4.580 3.620 3.720 579,898 -0.43(-10.36%)
Mar 24, 2021 4.400 4.400 4.040 4.150 401,773 -0.16(-3.71%)
Mar 23, 2021 4.650 4.650 4.250 4.310 194,168 -0.27(-5.90%)
Mar 22, 2021 4.702 4.702 4.460 4.580 210,459 -0.12(-2.55%)
Mar 19, 2021 4.350 4.790 4.300 4.700 268,500 +0.30(+6.82%)
Mar 18, 2021 4.450 4.640 4.310 4.400 337,746 -0.18(-3.93%)
Mar 17, 2021 4.350 4.610 4.150 4.580 343,689 +0.15(+3.39%)
Mar 16, 2021 4.610 4.730 4.430 4.430 516,648 -0.22(-4.73%)
Mar 15, 2021 4.590 4.790 4.520 4.650 130,061 +0.04(+0.87%)
Mar 12, 2021 4.460 4.670 4.350 4.610 170,900 +0.12(+2.67%)
Mar 11, 2021 4.390 4.510 4.280 4.490 124,034 +0.17(+3.94%)
Mar 10, 2021 4.640 4.690 4.250 4.320 132,264 -0.21(-4.64%)
Mar 09, 2021 4.090 4.880 4.090 4.530 230,050 +0.51(+12.69%)
Mar 08, 2021 4.360 4.360 3.950 4.020 244,970 -0.14(-3.37%)
Mar 05, 2021 4.630 4.780 3.830 4.160 439,500 -0.31(-6.94%)
Mar 04, 2021 5.130 5.350 4.341 4.470 634,604 -0.94(-17.38%)
Mar 03, 2021 5.500 5.740 5.300 5.410 207,543 -0.10(-1.81%)
Mar 02, 2021 5.810 6.100 5.420 5.510 423,923 -0.26(-4.51%)
Mar 01, 2021 5.490 5.860 5.400 5.770 383,802 +0.41(+7.65%)
Feb 26, 2021 5.220 5.550 4.950 5.360 236,500 +0.08(+1.52%)
Feb 25, 2021 5.430 5.800 5.180 5.280 294,506 -0.13(-2.40%)
Feb 24, 2021 5.600 5.740 5.210 5.410 167,905 -0.07(-1.28%)
Feb 23, 2021 4.910 5.640 4.240 5.480 527,502 +0.14(+2.62%)
Feb 22, 2021 5.910 6.000 5.290 5.340 340,852 -0.42(-7.29%)
Feb 19, 2021 6.100 6.250 5.650 5.760 487,400 -0.19(-3.19%)
Feb 18, 2021 6.070 6.160 5.880 5.950 339,276 -0.05(-0.83%)
Feb 17, 2021 6.500 6.550 5.850 6.000 466,762 -0.64(-9.64%)
Feb 16, 2021 6.510 6.760 6.350 6.640 416,593 +0.34(+5.40%)
Feb 12, 2021 5.930 6.400 5.910 6.300 244,700 +0.25(+4.13%)
Feb 11, 2021 6.150 6.340 5.860 6.050 217,798 -0.10(-1.63%)
Feb 10, 2021 6.500 6.801 6.079 6.150 356,891 -0.23(-3.61%)
Feb 09, 2021 6.440 6.550 6.070 6.380 370,722 -0.17(-2.60%)
Feb 08, 2021 5.860 6.820 5.860 6.550 784,767 +0.68(+11.58%)
Feb 05, 2021 5.750 5.890 5.600 5.870 261,500 +0.25(+4.45%)
Feb 04, 2021 6.000 6.090 5.510 5.620 472,424 -0.35(-5.86%)
Feb 03, 2021 6.010 6.150 5.640 5.970 600,537 -0.03(-0.50%)
Feb 02, 2021 5.110 6.150 5.080 6.000 1,244,321 +0.92(+18.11%)
Feb 01, 2021 4.810 5.290 4.500 5.080 967,647 +0.31(+6.50%)
Jan 29, 2021 4.305 6.300 4.195 4.770 9,325,000 +0.46(+10.67%)
Jan 28, 2021 4.120 4.400 4.060 4.310 202,113 +0.10(+2.38%)
Jan 27, 2021 4.400 4.500 4.100 4.210 319,824 -0.29(-6.44%)
Jan 26, 2021 4.580 4.700 4.410 4.500 237,107 -0.15(-3.23%)
Jan 25, 2021 4.800 4.810 4.420 4.650 491,941 +0.03(+0.65%)
Jan 22, 2021 4.570 4.740 4.423 4.620 272,200 +0.08(+1.76%)
Jan 21, 2021 4.300 4.690 4.300 4.540 623,706 +0.27(+6.32%)
Jan 20, 2021 4.180 4.280 4.020 4.270 292,274 +0.07(+1.67%)
Jan 19, 2021 4.100 4.280 3.988 4.200 228,935 +0.18(+4.48%)
Jan 15, 2021 4.070 4.124 3.900 4.020 149,300 -0.03(-0.74%)
Jan 14, 2021 4.100 4.260 3.930 4.050 208,511 -0.02(-0.49%)
Jan 13, 2021 3.800 4.120 3.800 4.070 133,867 +0.24(+6.27%)
Jan 12, 2021 3.940 3.940 3.750 3.830 171,599 -0.15(-3.77%)
Jan 11, 2021 4.000 4.130 3.830 3.980 190,064 -0.01(-0.25%)
Jan 08, 2021 4.200 4.240 3.870 3.990 226,300 -0.21(-5.00%)
Jan 07, 2021 4.350 4.400 4.040 4.200 278,940 -0.10(-2.33%)
Jan 06, 2021 4.290 4.600 4.180 4.300 366,641 +0.12(+2.87%)
Jan 05, 2021 3.790 4.300 3.780 4.180 763,157 +0.57(+15.79%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.