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)

0.7426 +0.0126 (+1.73%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 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 (%)
May 12, 2025 0.7900 0.7850 0.7225 0.7301 100,435 -0.02(-3.14%)
May 09, 2025 0.7410 0.7999 0.7301 0.7538 15,419 +0.01(+0.92%)
May 08, 2025 0.7225 0.8000 0.7225 0.7469 63,449 -0.03(-3.28%)
May 07, 2025 0.8300 0.8374 0.7580 0.7722 87,557 -0.04(-5.14%)
May 06, 2025 0.8300 0.8300 0.8001 0.8140 57,864 +0.00(+0.49%)
May 05, 2025 0.8500 0.8550 0.8000 0.8100 70,680 -0.04(-4.71%)
May 02, 2025 0.8480 0.8765 0.7825 0.8500 92,152 +0.06(+6.99%)
May 01, 2025 0.8000 0.8199 0.7700 0.7945 94,334 +0.01(+1.47%)
Apr 30, 2025 0.8001 0.8200 0.7600 0.7830 48,485 -0.02(-2.14%)
Apr 29, 2025 0.8400 0.8400 0.7800 0.8001 146,288 +0.04(+5.29%)
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%)
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.