Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinity Biotech plc - American Depositary Shares (NQ: TRIB )

0.8589 -0.0861 (-9.11%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 0.9398 0.9398 0.8305 0.8589 250,872 -0.09(-9.11%)
Jan 07, 2025 1.030 1.030 0.9200 0.9450 249,982 -0.08(-7.35%)
Jan 06, 2025 0.9400 1.040 0.9001 1.020 484,787 +0.08(+9.04%)
Jan 03, 2025 0.9400 0.9550 0.9000 0.9354 232,111 -0.01(-1.53%)
Jan 02, 2025 0.8900 0.9500 0.8803 0.9499 578,803 +0.07(+7.92%)
Dec 31, 2024 0.8802 0 -0.00(-0.54%)
Dec 30, 2024 0.8600 0.9000 0.7765 0.8850 218,806 +0.08(+10.36%)
Dec 27, 2024 0.8026 0.8255 0.7650 0.8019 131,284 -0.01(-1.00%)
Dec 26, 2024 0.8100 0.8400 0.7800 0.8100 144,296 -0.02(-2.11%)
Dec 24, 2024 0.9200 0.9600 0.8144 0.8275 674,492 -0.07(-7.75%)
Dec 23, 2024 0.8000 0.8999 0.7851 0.8970 435,921 +0.10(+12.12%)
Dec 20, 2024 0.7810 0.8390 0.7510 0.8000 46,652 +0.02(+1.91%)
Dec 19, 2024 0.7880 0.8235 0.7551 0.7850 96,188 -0.03(-3.09%)
Dec 18, 2024 0.8400 1.010 0.7616 0.8100 679,463 -0.04(-4.33%)
Dec 17, 2024 0.8700 0.8920 0.8300 0.8467 77,217 -0.05(-5.67%)
Dec 16, 2024 0.8600 0.9178 0.8600 0.8976 52,485 -0.01(-0.82%)
Dec 13, 2024 0.9125 0.9300 0.8610 0.9050 34,566 +0.01(+0.67%)
Dec 12, 2024 0.8488 0.9090 0.8370 0.8990 75,647 -0.00(-0.11%)
Dec 11, 2024 0.7700 0.9600 0.7680 0.9000 174,242 +0.11(+13.45%)
Dec 10, 2024 0.8200 0.8500 0.7500 0.7933 792,331 -0.09(-9.85%)
Dec 09, 2024 0.9200 0.9285 0.8548 0.8800 164,408 -0.05(-5.38%)
Dec 06, 2024 1.000 1.010 0.8551 0.9300 206,601 -0.07(-7.00%)
Dec 05, 2024 1.010 1.060 1.000 1.000 56,995 -0.03(-2.91%)
Dec 04, 2024 1.090 1.120 1.000 1.030 102,828 -0.06(-5.50%)
Dec 03, 2024 1.170 1.179 1.000 1.090 178,241 -0.02(-1.80%)
Dec 02, 2024 1.100 1.125 0.9950 1.110 255,203 +0.01(+0.91%)
Nov 29, 2024 1.110 1.150 1.090 1.100 67,399 -0.01(-1.35%)
Nov 27, 2024 1.200 1.200 1.090 1.115 130,399 -0.01(-1.33%)
Nov 26, 2024 1.110 1.196 1.070 1.130 48,447 +0.00(+0.00%)
Nov 25, 2024 1.180 1.200 1.110 1.130 150,303 -0.09(-7.38%)
Nov 22, 2024 1.290 1.290 1.190 1.220 148,699 -0.08(-6.15%)
Nov 21, 2024 1.280 1.320 1.270 1.300 21,605 +0.00(+0.00%)
Nov 20, 2024 1.270 1.400 1.270 1.300 44,772 -0.02(-1.52%)
Nov 19, 2024 1.270 1.324 1.265 1.320 44,297 +0.02(+1.59%)
Nov 18, 2024 1.320 1.440 1.240 1.299 100,893 -0.07(-5.15%)
Nov 15, 2024 1.340 1.530 1.340 1.370 51,631 -0.11(-7.43%)
Nov 14, 2024 1.530 1.660 1.300 1.480 57,281 -0.07(-4.52%)
Nov 13, 2024 1.570 1.680 1.490 1.550 98,348 -0.06(-3.73%)
Nov 12, 2024 1.650 1.680 1.560 1.610 64,117 -0.02(-1.23%)
Nov 11, 2024 1.630 1.700 1.534 1.630 95,796 +0.02(+1.24%)
Nov 08, 2024 1.620 1.670 1.600 1.610 47,974 -0.07(-4.16%)
Nov 07, 2024 1.680 1.922 1.631 1.680 32,169 +0.01(+0.59%)
Nov 06, 2024 1.730 1.730 1.620 1.670 96,499 -0.06(-3.47%)
Nov 05, 2024 1.690 1.900 1.626 1.730 26,112 +0.04(+2.37%)
Nov 04, 2024 1.670 1.750 1.620 1.690 52,107 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.