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)

0.8089 +0.0489 (+6.43%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 29, 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 (%)
Apr 28, 2025 0.7100 0.7777 0.7100 0.7599 115,743 +0.05(+7.33%)
Apr 25, 2025 0.6400 0.7150 0.6300 0.7080 91,812 +0.07(+10.61%)
Apr 24, 2025 0.5900 0.6439 0.5850 0.6401 86,876 +0.07(+11.81%)
Apr 23, 2025 0.5310 0.5850 0.5302 0.5725 35,577 +0.04(+7.82%)
Apr 22, 2025 0.5300 0.5500 0.5300 0.5310 11,936 -0.03(-4.84%)
Apr 21, 2025 0.5580 0.5725 0.5123 0.5580 42,696 +0.01(+1.45%)
Apr 17, 2025 0.5200 0.5600 0.5200 0.5500 32,627 +0.01(+1.85%)
Apr 16, 2025 0.5800 0.5900 0.5332 0.5400 39,843 -0.05(-8.46%)
Apr 15, 2025 0.5603 0.5899 0.5500 0.5899 22,959 +0.01(+1.72%)
Apr 14, 2025 0.5746 0.5800 0.5388 0.5799 14,530 -0.00(-0.02%)
Apr 11, 2025 0.5121 0.5800 0.5121 0.5800 21,453 +0.02(+3.57%)
Apr 10, 2025 0.5970 0.5970 0.5412 0.5600 14,795 -0.00(-0.80%)
Apr 09, 2025 0.4900 0.5880 0.4820 0.5645 97,545 +0.04(+8.54%)
Apr 08, 2025 0.5201 0.5461 0.5200 0.5201 18,767 -0.01(-1.87%)
Apr 07, 2025 0.5199 0.5380 0.4800 0.5300 68,640 -0.00(-0.38%)
Apr 04, 2025 0.5700 0.5800 0.5100 0.5320 61,193 -0.04(-6.67%)
Apr 03, 2025 0.5700 0.6000 0.5700 0.5700 50,954 -0.02(-2.56%)
Apr 02, 2025 0.5840 0.5999 0.5700 0.5850 28,015 +0.02(+2.63%)
Apr 01, 2025 0.6099 0.6099 0.5643 0.5700 41,725 +0.00(+0.00%)
Mar 31, 2025 0.6300 0.6525 0.5700 0.5700 58,348 -0.07(-11.08%)
Mar 28, 2025 0.6450 0.6720 0.6410 0.6410 29,730 -0.03(-3.97%)
Mar 27, 2025 0.6500 0.6870 0.6400 0.6675 40,112 +0.03(+4.30%)
Mar 26, 2025 0.7057 0.7057 0.6317 0.6400 55,228 -0.03(-4.97%)
Mar 25, 2025 0.6620 0.6900 0.6620 0.6735 51,551 +0.01(+1.37%)
Mar 24, 2025 0.7100 0.7100 0.6640 0.6644 39,533 -0.04(-6.13%)
Mar 21, 2025 0.6750 0.7078 0.6630 0.7078 18,775 +0.03(+4.86%)
Mar 20, 2025 0.6684 0.6780 0.6600 0.6750 28,987 +0.02(+2.27%)
Mar 19, 2025 0.6616 0.6980 0.6600 0.6600 60,169 -0.04(-5.43%)
Mar 18, 2025 0.6850 0.7249 0.6705 0.6979 37,380 +0.01(+1.88%)
Mar 17, 2025 0.6988 0.6988 0.6701 0.6850 43,891 -0.00(-0.01%)
Mar 14, 2025 0.6792 0.7075 0.6792 0.6851 17,204 +0.01(+0.87%)
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 49,051 +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%)
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 Of Service.