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 )

0.6792 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 0.7000 0.7190 0.6543 0.6792 64,973 +0.00(+0.00%)
Mar 12, 2025 0.7971 0.7971 0.6792 0.6792 40,707 -0.06(-7.97%)
Mar 11, 2025 0.7600 0.7600 0.6610 0.7380 21,020 +0.04(+6.03%)
Mar 10, 2025 0.7000 0.7300 0.6802 0.6960 30,907 +0.00(+0.68%)
Mar 07, 2025 0.6800 0.7190 0.6800 0.6913 14,604 +0.01(+1.63%)
Mar 06, 2025 0.7000 0.7100 0.6600 0.6802 28,915 -0.01(-1.13%)
Mar 05, 2025 0.7000 0.7000 0.6600 0.6880 49,921 +0.03(+4.24%)
Mar 04, 2025 0.6700 0.6850 0.6251 0.6600 98,941 -0.04(-5.12%)
Mar 03, 2025 0.7200 0.7719 0.6620 0.6956 133,594 -0.04(-4.84%)
Feb 28, 2025 0.7500 0.7604 0.7206 0.7310 86,238 -0.02(-2.91%)
Feb 27, 2025 0.8166 0.8200 0.7500 0.7529 72,443 -0.06(-7.88%)
Feb 26, 2025 0.8500 0.8500 0.7600 0.8173 213,831 -0.03(-3.82%)
Feb 25, 2025 0.8206 0.8498 0.7900 0.8498 69,370 +0.03(+3.62%)
Feb 24, 2025 0.7800 0.8600 0.7555 0.8201 193,670 +0.05(+6.73%)
Feb 21, 2025 0.7700 0.8000 0.7601 0.7684 76,513 +0.00(+0.00%)
Feb 20, 2025 0.7800 0.7800 0.7257 0.7684 177,533 -0.00(-0.38%)
Feb 19, 2025 0.7715 0.7894 0.7531 0.7713 73,464 -0.00(-0.09%)
Feb 18, 2025 0.7800 0.8000 0.7700 0.7720 148,713 +0.01(+1.58%)
Feb 14, 2025 0.7699 0.8178 0.7550 0.7600 90,869 +0.00(+0.00%)
Feb 13, 2025 0.7790 0.7790 0.7475 0.7600 97,117 +0.00(+0.00%)
Feb 12, 2025 0.7600 0.7600 0.7400 0.7600 107,428 +0.01(+0.66%)
Feb 11, 2025 0.7600 0.8084 0.7400 0.7550 221,238 -0.02(-2.16%)
Feb 10, 2025 0.8200 0.8200 0.7602 0.7717 211,189 -0.06(-6.89%)
Feb 07, 2025 0.8000 0.8288 0.7700 0.8288 226,673 +0.03(+3.60%)
Feb 06, 2025 0.8650 0.8740 0.8000 0.8000 511,025 -0.06(-7.19%)
Feb 05, 2025 0.9000 0.9103 0.8224 0.8620 319,172 -0.07(-7.31%)
Feb 04, 2025 0.9900 0.9909 0.8700 0.9300 294,586 +0.01(+0.54%)
Feb 03, 2025 0.8300 0.9500 0.8101 0.9250 417,278 +0.03(+2.78%)
Jan 31, 2025 1.010 1.010 0.8631 0.9000 441,817 -0.03(-2.70%)
Jan 30, 2025 1.240 1.240 0.9078 0.9250 1,698,573 -0.40(-29.92%)
Jan 29, 2025 1.180 1.480 1.140 1.320 3,935,228 -0.04(-2.94%)
Jan 28, 2025 1.220 1.450 1.020 1.360 117,208,296 +0.60(+78.95%)
Jan 27, 2025 0.7719 0.7789 0.7400 0.7600 91,036 -0.02(-2.31%)
Jan 24, 2025 0.8000 0.8000 0.7500 0.7780 112,122 +0.01(+0.91%)
Jan 23, 2025 0.7700 0.8200 0.7661 0.7710 47,659 -0.00(-0.22%)
Jan 22, 2025 0.7910 0.8500 0.7652 0.7727 86,528 -0.03(-4.01%)
Jan 21, 2025 0.8300 0.8490 0.7900 0.8050 88,767 -0.02(-2.54%)
Jan 17, 2025 0.8300 0.8488 0.7800 0.8260 143,328 +0.01(+0.67%)
Jan 16, 2025 0.7900 0.8449 0.7800 0.8205 146,460 +0.02(+2.82%)
Jan 15, 2025 0.7700 0.8200 0.7700 0.7980 92,435 +0.03(+3.96%)
Jan 14, 2025 0.8200 0.8500 0.7525 0.7676 128,275 -0.05(-6.39%)
Jan 13, 2025 0.8500 0.8800 0.8100 0.8200 132,947 -0.02(-2.03%)
Jan 10, 2025 0.8835 0.8835 0.8000 0.8370 193,000 -0.02(-2.55%)
Jan 08, 2025 0.9398 0.9398 0.8305 0.8589 256,594 -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%)
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.