NasdaqGS - Delayed Quote USD

Trinity Biotech plc (TRIB)

1.8800 +0.0500 (+2.73%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 1.8000 1.8800 1.7900 1.8800 1.8800 22,900
Apr 17, 2024 1.8300 1.8400 1.8200 1.8400 1.8400 3,100
Apr 16, 2024 1.8600 1.9200 1.8000 1.8600 1.8600 25,500
Apr 15, 2024 1.8400 1.9200 1.8400 1.9100 1.9100 5,300
Apr 12, 2024 1.8800 1.9200 1.8500 1.8600 1.8600 13,700
Apr 11, 2024 1.8700 1.9100 1.8100 1.8300 1.8300 29,600
Apr 10, 2024 1.8600 1.9400 1.8600 1.9300 1.9300 35,900
Apr 9, 2024 1.9100 2.1000 1.8800 1.9000 1.9000 75,000
Apr 8, 2024 2.0200 2.0200 1.9300 1.9300 1.9300 26,200
Apr 5, 2024 2.0000 2.1000 1.9700 1.9800 1.9800 7,800
Apr 4, 2024 2.0000 2.1000 2.0000 2.0000 2.0000 13,600
Apr 3, 2024 1.9800 2.0300 1.9800 2.0300 2.0300 9,700
Apr 2, 2024 1.9700 1.9700 1.9400 1.9600 1.9600 8,400
Apr 1, 2024 1.9600 2.0300 1.9500 1.9500 1.9500 7,900
Mar 28, 2024 2.0100 2.0400 1.9600 2.0400 2.0400 18,200
Mar 27, 2024 2.0600 2.1200 1.9800 1.9800 1.9800 12,400
Mar 26, 2024 2.1100 2.2200 1.9900 2.0200 2.0200 23,300
Mar 25, 2024 2.2100 2.2100 2.1100 2.1100 2.1100 21,200
Mar 22, 2024 2.1200 2.1700 2.1200 2.1200 2.1200 6,000
Mar 21, 2024 2.2000 2.2000 2.1200 2.1500 2.1500 42,700
Mar 20, 2024 2.1200 2.2500 2.1200 2.2000 2.2000 4,000
Mar 19, 2024 2.1600 2.2500 2.1200 2.1900 2.1900 13,400
Mar 18, 2024 2.2600 2.2600 2.1100 2.1700 2.1700 4,000
Mar 15, 2024 2.1300 2.2400 2.0800 2.2400 2.2400 12,900
Mar 14, 2024 2.2400 2.2400 2.1200 2.2000 2.2000 13,800
Mar 13, 2024 2.2300 2.3000 2.2100 2.2200 2.2200 6,100
Mar 12, 2024 2.2300 2.2900 2.1700 2.2800 2.2800 18,600
Mar 11, 2024 2.1900 2.2300 2.1700 2.2300 2.2300 1,800
Mar 8, 2024 2.3400 2.3400 2.1600 2.2300 2.2300 31,400
Mar 7, 2024 2.2800 2.3500 2.1800 2.2300 2.2300 46,600
Mar 6, 2024 2.0800 2.4800 2.0800 2.1700 2.1700 14,700
Mar 5, 2024 2.1100 2.2000 2.0800 2.1000 2.1000 10,900
Mar 4, 2024 2.1500 2.2000 2.1100 2.1500 2.1500 14,300
Mar 1, 2024 2.2500 2.2500 2.1500 2.1500 2.1500 4,300
Feb 29, 2024 2.1700 2.2500 2.1500 2.1800 2.1800 16,400
Feb 28, 2024 2.2500 2.3700 2.2000 2.2000 2.2000 12,600
Feb 27, 2024 2.6000 2.6000 2.2600 2.3000 2.3000 26,100
Feb 26, 2024 2.6000 2.6000 2.2700 2.3000 2.3000 39,300
Feb 23, 2024 1:5 Stock Splits
Feb 23, 2024 2.1000 2.4000 2.1000 2.4000 2.4000 63,800
Feb 22, 2024 2.4500 2.4500 2.2000 2.2500 2.2500 38,540
Feb 21, 2024 2.6000 2.6500 2.3000 2.4000 2.4000 8,560
Feb 20, 2024 2.6500 2.7000 2.4500 2.6000 2.6000 10,540
Feb 16, 2024 2.5000 2.7000 2.5000 2.6000 2.6000 8,980
Feb 15, 2024 2.7500 2.8000 2.5000 2.5500 2.5500 21,140
Feb 14, 2024 2.7000 2.7000 2.5500 2.6000 2.6000 6,480
Feb 13, 2024 2.9500 2.9500 2.4500 2.7000 2.7000 24,380
Feb 12, 2024 3.0000 3.1000 2.7000 2.8000 2.8000 26,120
Feb 9, 2024 2.5500 2.7500 2.5500 2.7000 2.7000 12,520
Feb 8, 2024 2.4500 2.7000 2.4000 2.5500 2.5500 16,520
Feb 7, 2024 2.9500 3.0000 2.4000 2.6000 2.6000 24,820
Feb 6, 2024 2.8000 3.0500 2.8000 2.8500 2.8500 22,740
Feb 5, 2024 2.9500 3.1500 2.7000 3.0500 3.0500 35,400
Feb 2, 2024 2.6500 3.3500 2.6500 3.0000 3.0000 241,880
Feb 1, 2024 2.5500 2.9000 2.5000 2.8000 2.8000 271,680
Jan 31, 2024 2.5000 3.1500 2.3500 2.9500 2.9500 4,551,040
Jan 30, 2024 2.2500 2.2500 2.1500 2.1500 2.1500 780
Jan 29, 2024 2.1500 2.2000 2.1500 2.2000 2.2000 2,920
Jan 26, 2024 2.0000 2.2500 2.0000 2.1000 2.1000 3,720
Jan 25, 2024 2.0500 2.1500 2.0000 2.0000 2.0000 2,840
Jan 24, 2024 2.0000 2.2000 2.0000 2.0500 2.0500 3,780
Jan 23, 2024 2.2000 2.3000 2.0500 2.0500 2.0500 8,440
Jan 22, 2024 2.2500 2.3000 2.2000 2.2500 2.2500 3,580
Jan 19, 2024 2.3000 2.3000 2.2000 2.2000 2.2000 2,460
Jan 18, 2024 2.4000 2.4000 2.2500 2.3500 2.3500 6,240
Jan 17, 2024 2.3000 2.5000 2.2500 2.4000 2.4000 3,860
Jan 16, 2024 2.4000 2.6500 2.4000 2.4000 2.4000 4,160
Jan 12, 2024 2.2000 2.6500 2.2000 2.4000 2.4000 8,300
Jan 11, 2024 2.1000 2.4500 2.1000 2.2000 2.2000 10,400
Jan 10, 2024 2.6500 2.6500 2.3000 2.5000 2.5000 9,480
Jan 9, 2024 2.2500 2.7500 2.2500 2.4500 2.4500 4,300
Jan 8, 2024 2.5000 2.7000 2.2500 2.3500 2.3500 4,640
Jan 5, 2024 2.2500 2.7000 2.2000 2.6500 2.6500 34,700
Jan 4, 2024 2.2500 2.2500 2.1000 2.2500 2.2500 3,340
Jan 3, 2024 2.2000 2.2500 2.2000 2.2000 2.2000 8,160
Jan 2, 2024 2.0000 2.2500 2.0000 2.2000 2.2000 16,120
Dec 29, 2023 2.2000 2.2000 1.9000 2.1500 2.1500 38,600
Dec 28, 2023 2.0500 2.2000 2.0500 2.0500 2.0500 12,920
Dec 27, 2023 1.9500 2.2500 1.9000 1.9500 1.9500 68,460
Dec 26, 2023 1.9500 2.0000 1.9000 1.9500 1.9500 17,440
Dec 22, 2023 2.1000 2.2500 1.9500 2.0500 2.0500 32,120
Dec 21, 2023 2.5500 2.6500 2.2500 2.2500 2.2500 820
Dec 20, 2023 2.5500 2.6500 2.4000 2.5000 2.5000 4,720
Dec 19, 2023 2.4500 2.5000 2.3500 2.4500 2.4500 9,060
Dec 18, 2023 2.5000 2.6500 2.3500 2.4000 2.4000 15,340
Dec 15, 2023 2.3000 2.5000 2.3000 2.5000 2.5000 5,280
Dec 14, 2023 2.2000 2.5000 2.0500 2.3500 2.3500 4,540
Dec 13, 2023 2.5000 2.5000 2.3500 2.5000 2.5000 4,340
Dec 12, 2023 2.4000 2.5500 2.3500 2.4500 2.4500 6,500
Dec 11, 2023 2.6000 2.6000 2.2500 2.4000 2.4000 7,540
Dec 8, 2023 2.7500 2.7500 2.5000 2.7500 2.7500 7,640
Dec 7, 2023 2.5500 2.7500 2.5000 2.5500 2.5500 1,920
Dec 6, 2023 2.7000 2.8000 2.5500 2.6000 2.6000 1,840
Dec 5, 2023 2.6500 2.7000 2.5500 2.5500 2.5500 1,480
Dec 4, 2023 2.5000 2.7000 2.4000 2.5000 2.5000 2,600
Dec 1, 2023 2.5500 2.7000 2.1500 2.5500 2.5500 14,500
Nov 30, 2023 2.4000 2.5000 2.1000 2.4000 2.4000 7,320
Nov 29, 2023 2.1500 2.4000 2.1000 2.3000 2.3000 25,420
Nov 28, 2023 1.9000 2.8000 1.9000 2.1500 2.1500 63,080
Nov 27, 2023 2.0000 2.0000 1.9000 1.9000 1.9000 8,980
Nov 24, 2023 2.1500 2.1500 2.0000 2.0000 2.0000 1,320
Nov 22, 2023 2.0000 2.1500 1.9000 2.0500 2.0500 8,720
Nov 21, 2023 2.0000 2.0500 2.0000 2.0000 2.0000 400
Nov 20, 2023 1.9500 2.0500 1.9500 1.9500 1.9500 6,540
Nov 17, 2023 2.0500 2.1000 1.9000 1.9000 1.9000 2,180
Nov 16, 2023 2.1500 2.2500 1.8500 1.9500 1.9500 5,460
Nov 15, 2023 2.0000 2.1500 2.0000 2.0500 2.0500 1,380
Nov 14, 2023 2.1000 2.3000 1.9500 2.1000 2.1000 28,100
Nov 13, 2023 2.1500 2.2500 2.0500 2.1000 2.1000 3,920
Nov 10, 2023 2.2500 2.3500 2.1000 2.1000 2.1000 6,300
Nov 9, 2023 2.2000 2.3000 2.0500 2.2500 2.2500 12,460
Nov 8, 2023 2.3000 2.4000 2.2000 2.2000 2.2000 3,380
Nov 7, 2023 2.2000 2.4000 2.2000 2.2500 2.2500 13,240
Nov 6, 2023 2.3000 2.4000 2.2000 2.3000 2.3000 3,340
Nov 3, 2023 2.5000 2.5000 2.2000 2.3000 2.3000 1,920
Nov 2, 2023 2.2500 2.4500 2.2500 2.2500 2.2500 4,020
Nov 1, 2023 2.3000 2.4500 2.2500 2.2500 2.2500 1,300
Oct 31, 2023 2.2000 2.3500 2.2000 2.3000 2.3000 3,260
Oct 30, 2023 2.2000 2.4000 2.1000 2.1500 2.1500 8,080
Oct 27, 2023 2.1000 2.7000 2.1000 2.2500 2.2500 2,820
Oct 26, 2023 2.3000 2.3000 2.1000 2.2500 2.2500 11,020
Oct 25, 2023 2.7500 2.7500 2.2000 2.2000 2.2000 5,700
Oct 24, 2023 2.6000 2.6500 2.4500 2.4500 2.4500 4,180
Oct 23, 2023 2.5000 2.9000 2.3000 2.5000 2.5000 14,440
Oct 20, 2023 2.4000 2.5000 2.4000 2.4000 2.4000 8,820
Oct 19, 2023 2.8000 2.8000 2.4000 2.4500 2.4500 7,840
Oct 18, 2023 2.6500 2.8000 2.5500 2.6000 2.6000 2,780
Oct 17, 2023 2.9000 2.9000 2.6500 2.7000 2.7000 3,320
Oct 16, 2023 2.6000 2.7500 2.6000 2.6500 2.6500 3,020
Oct 13, 2023 2.6500 3.0500 2.6000 2.6000 2.6000 11,680
Oct 12, 2023 2.8000 3.0000 2.6000 2.6000 2.6000 7,100
Oct 11, 2023 2.9000 3.2500 2.8500 3.0500 3.0500 9,940
Oct 10, 2023 2.6000 2.8500 2.6000 2.8500 2.8500 12,640
Oct 9, 2023 2.8000 2.8500 2.5500 2.6500 2.6500 9,720
Oct 6, 2023 2.8500 2.8500 2.7000 2.7500 2.7500 10,980
Oct 5, 2023 3.1500 3.2500 2.7500 2.7500 2.7500 14,900
Oct 4, 2023 3.2500 3.5000 3.0000 3.2000 3.2000 4,440
Oct 3, 2023 3.5500 3.6000 3.1500 3.4500 3.4500 19,540
Oct 2, 2023 3.6500 3.7500 3.4000 3.5000 3.5000 4,640
Sep 29, 2023 3.4000 3.7500 3.3000 3.7000 3.7000 1,220
Sep 28, 2023 3.4500 3.7500 3.4000 3.6000 3.6000 1,460
Sep 27, 2023 3.7000 3.7000 3.3500 3.5500 3.5500 2,660
Sep 26, 2023 3.3000 3.7500 3.3000 3.6000 3.6000 5,000
Sep 25, 2023 3.5000 3.5000 3.2000 3.4000 3.4000 3,440
Sep 22, 2023 3.4000 3.5000 3.4000 3.5000 3.5000 5,380
Sep 21, 2023 3.4500 3.7000 3.4500 3.5500 3.5500 2,260
Sep 20, 2023 3.6000 3.7000 3.2500 3.4500 3.4500 7,000
Sep 19, 2023 3.7000 3.7000 3.5000 3.5500 3.5500 1,560
Sep 18, 2023 3.6500 3.9500 3.6500 3.9000 3.9000 2,820
Sep 15, 2023 3.5500 3.7500 3.5000 3.6000 3.6000 2,460
Sep 14, 2023 3.5000 4.2000 3.5000 3.8000 3.8000 3,260
Sep 13, 2023 4.0000 4.0500 3.6500 3.7000 3.7000 2,240
Sep 12, 2023 4.6000 4.6000 3.7500 4.0000 4.0000 4,200
Sep 11, 2023 3.8000 4.2500 3.6000 4.2500 4.2500 3,880
Sep 8, 2023 3.5000 3.9000 3.5000 3.5000 3.5000 2,160
Sep 7, 2023 3.7000 3.7000 3.5000 3.5000 3.5000 4,260
Sep 6, 2023 3.7000 3.7500 3.6000 3.7500 3.7500 7,660
Sep 5, 2023 3.7500 3.7500 3.6000 3.7000 3.7000 1,780
Sep 1, 2023 4.0000 4.0000 3.6000 3.6000 3.6000 1,100
Aug 31, 2023 3.9000 4.0500 3.6000 4.0000 4.0000 1,040
Aug 30, 2023 3.8000 4.0000 3.6000 3.6000 3.6000 1,660
Aug 29, 2023 3.9500 4.0000 3.6500 3.9000 3.9000 1,620
Aug 28, 2023 3.4500 4.1000 3.4500 3.8500 3.8500 880
Aug 25, 2023 3.6000 3.8500 3.6000 3.6000 3.6000 920
Aug 24, 2023 3.8500 4.0000 3.6000 3.6000 3.6000 1,340
Aug 23, 2023 3.6000 4.0000 3.6000 3.7000 3.7000 16,500
Aug 22, 2023 3.6000 4.0000 3.6000 3.8000 3.8000 5,480
Aug 21, 2023 3.7500 3.7500 3.6000 3.7000 3.7000 740
Aug 18, 2023 3.6000 3.7000 3.4500 3.7000 3.7000 2,900
Aug 17, 2023 3.5500 3.9500 3.4000 3.7000 3.7000 12,820
Aug 16, 2023 3.8500 4.0000 3.5000 3.6000 3.6000 7,320
Aug 15, 2023 4.0000 4.0000 3.4000 3.5000 3.5000 16,520
Aug 14, 2023 3.7000 3.9500 3.7000 3.8000 3.8000 2,440
Aug 11, 2023 4.0000 4.0000 3.7500 3.8500 3.8500 3,900
Aug 10, 2023 4.0000 4.2500 3.7500 3.7500 3.7500 2,560
Aug 9, 2023 3.9000 4.0000 3.9000 3.9000 3.9000 7,660
Aug 8, 2023 3.7500 4.0000 3.7000 3.8500 3.8500 15,660
Aug 7, 2023 4.5500 4.5500 3.3500 4.0000 4.0000 146,580
Aug 4, 2023 4.8000 4.9000 4.5500 4.8000 4.8000 2,480
Aug 3, 2023 4.9000 4.9500 4.5000 4.5500 4.5500 8,900
Aug 2, 2023 4.7500 4.9500 4.5500 4.7500 4.7500 4,920
Aug 1, 2023 4.7500 4.9500 4.7500 4.7500 4.7500 1,520
Jul 31, 2023 4.9500 4.9500 4.0000 4.7500 4.7500 12,800
Jul 28, 2023 5.0000 5.0000 4.9000 4.9000 4.9000 4,620
Jul 27, 2023 5.1000 5.1000 4.8500 4.8500 4.8500 6,060
Jul 26, 2023 5.2000 5.2500 5.1000 5.1500 5.1500 3,720
Jul 25, 2023 5.1000 5.2500 4.9500 5.2500 5.2500 10,800
Jul 24, 2023 5.0000 5.1500 4.8500 5.1000 5.1000 3,660
Jul 21, 2023 5.1500 5.2000 5.0000 5.0000 5.0000 16,480
Jul 20, 2023 5.2000 5.2000 4.9000 5.1000 5.1000 19,800
Jul 19, 2023 4.4500 5.1500 4.4500 5.1000 5.1000 37,500
Jul 18, 2023 4.1500 5.0000 4.1500 4.6000 4.6000 35,480
Jul 17, 2023 4.0500 4.3000 4.0000 4.1500 4.1500 9,520
Jul 14, 2023 4.1500 4.2500 4.1500 4.2500 4.2500 7,260
Jul 13, 2023 4.2500 4.4500 4.2000 4.2500 4.2500 3,460
Jul 12, 2023 4.3500 4.5000 4.2500 4.5000 4.5000 13,800
Jul 11, 2023 4.1500 4.5000 4.1000 4.5000 4.5000 12,760
Jul 10, 2023 4.2000 4.4500 4.1000 4.1500 4.1500 12,180
Jul 7, 2023 4.7000 4.7000 4.0000 4.3000 4.3000 8,540
Jul 6, 2023 5.4000 5.5000 3.1500 4.6500 4.6500 152,600
Jul 5, 2023 4.9500 5.5000 4.7500 5.4000 5.4000 13,180
Jul 3, 2023 4.9500 4.9500 4.7500 4.9000 4.9000 100
Jun 30, 2023 4.9500 4.9500 4.7500 4.7500 4.7500 5,040
Jun 29, 2023 4.6000 5.0000 4.6000 4.7500 4.7500 2,780
Jun 28, 2023 4.7000 4.8000 4.6500 4.7000 4.7000 1,160
Jun 27, 2023 4.8000 4.8000 4.6500 4.8000 4.8000 1,520
Jun 26, 2023 4.8000 5.0500 4.6500 4.8500 4.8500 7,260
Jun 23, 2023 4.7500 5.0000 4.7500 5.0000 5.0000 1,000
Jun 22, 2023 4.8500 5.1500 4.7500 4.9000 4.9000 6,800
Jun 21, 2023 5.0500 5.0500 5.0000 5.0500 5.0500 2,200
Jun 20, 2023 5.0500 5.2000 5.0000 5.0500 5.0500 5,780
Jun 16, 2023 5.1000 5.2500 5.0000 5.2000 5.2000 1,100
Jun 15, 2023 5.1000 5.2500 5.1000 5.2000 5.2000 2,100
Jun 14, 2023 5.5000 5.5000 5.0000 5.2500 5.2500 9,260
Jun 13, 2023 5.2500 5.3500 4.8500 5.0000 5.0000 17,080
Jun 12, 2023 5.2000 5.3500 5.1500 5.2500 5.2500 5,480
Jun 9, 2023 5.3500 5.4000 5.0500 5.2500 5.2500 13,940
Jun 8, 2023 4.8500 5.5000 4.8000 5.2000 5.2000 59,000
Jun 7, 2023 4.6000 5.0000 4.5000 4.8000 4.8000 10,500
Jun 6, 2023 4.8000 4.8000 4.5500 4.8000 4.8000 5,740
Jun 5, 2023 4.8000 4.9500 4.7000 4.7000 4.7000 900
Jun 2, 2023 4.4000 5.0000 4.4000 4.9000 4.9000 13,360
Jun 1, 2023 4.6500 4.6500 4.4000 4.5000 4.5000 1,040
May 31, 2023 4.5500 4.7500 4.4500 4.6500 4.6500 1,140
May 30, 2023 4.4500 4.9500 4.3500 4.5000 4.5000 4,980
May 26, 2023 4.4000 4.6000 4.4000 4.6000 4.6000 1,300
May 25, 2023 4.4500 4.5000 4.3000 4.4500 4.4500 5,340
May 24, 2023 4.4500 4.7500 4.4000 4.6500 4.6500 5,420
May 23, 2023 4.8000 4.8500 4.5500 4.6000 4.6000 8,900
May 22, 2023 4.9000 4.9000 4.3000 4.8000 4.8000 6,660
May 19, 2023 4.7000 4.9000 4.7000 4.8000 4.8000 240
May 18, 2023 4.8000 4.9000 4.6500 4.7000 4.7000 2,380
May 17, 2023 4.5000 4.9500 4.5000 4.9000 4.9000 6,400
May 16, 2023 4.5000 4.7000 4.5000 4.6500 4.6500 4,740
May 15, 2023 4.7500 4.7500 4.3000 4.7000 4.7000 22,340
May 12, 2023 4.9500 4.9500 4.7500 4.8000 4.8000 8,240
May 11, 2023 4.9000 5.0500 4.9000 5.0000 5.0000 720
May 10, 2023 5.0000 5.0500 4.8000 5.0000 5.0000 8,540
May 9, 2023 5.1000 5.2000 4.9500 5.0000 5.0000 520
May 8, 2023 5.0500 5.1500 4.8500 4.9500 4.9500 5,840
May 5, 2023 5.0500 5.2500 5.0500 5.1000 5.1000 2,940
May 4, 2023 5.1500 5.2500 5.0000 5.1000 5.1000 1,760
May 3, 2023 5.1000 5.1000 5.0500 5.0500 5.0500 5,260
May 2, 2023 5.4500 5.4500 5.0000 5.0500 5.0500 10,480
May 1, 2023 5.1500 5.5000 5.0500 5.5000 5.5000 9,360
Apr 28, 2023 5.3000 5.3000 4.7500 5.2500 5.2500 18,840
Apr 27, 2023 5.0500 5.4500 5.0000 5.2500 5.2500 15,420
Apr 26, 2023 5.1000 5.2000 5.0000 5.1500 5.1500 7,560
Apr 25, 2023 5.2500 5.2500 5.0500 5.2000 5.2000 3,300
Apr 24, 2023 5.4000 5.5000 5.0500 5.2500 5.2500 9,980
Apr 21, 2023 5.2500 5.6000 5.1000 5.6000 5.6000 12,120
Apr 20, 2023 4.8500 6.2000 4.8500 5.7000 5.7000 74,160
Apr 19, 2023 4.1500 4.5500 4.1500 4.5500 4.5500 12,480

Related Tickers

RV6.F Charles River Laboratories International, Inc.
215.10
-1.42%
 
ACRS Aclaris Therapeutics, Inc.
1.2300
0.00%
 
PMD Psychemedics Corporation
2.5600
-1.54%
 
PRE Prenetics Global Limited
3.1900
+1.27%
 
BNR Burning Rock Biotech Limited
0.8000
+4.93%
 
XGN Exagen Inc.
1.4289
+2.06%
 
RVTY Revvity, Inc.
99.38
-1.09%
 
OLK Olink Holding AB (publ)
22.27
-0.09%
 
AWH Aspira Women's Health Inc.
3.5300
+1.15%
 
STIM Neuronetics, Inc.
3.8300
-3.28%