Historical Data for Trinity Biotech plc (TRIB)

$ 2.63   -0.01 (-0.38%) Volume: 383.49k 4:00 PM EDT 7-Aug-2020
After Hours:  $ 2.62   -0.01 (-0.38%) Volume: 4.93k 7:58 PM EDT 7-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 2.67 2.67 2.5401 2.63 383.49k -0.01 -0.38% 2.63 995.19k 1,531
08/06/20 2.57 2.698 2.54 2.64 490.81k 0.06 2.33% 2.64 1.28m 1,976
08/05/20 2.45 2.63 2.43 2.58 870.65k 0.13 5.31% 2.58 2.21m 2,579
08/04/20 2.3635 2.507 2.36 2.45 485.85k 0.04 1.66% 2.45 1.18m 1,785
08/03/20 2.45 2.58 2.40 2.41 295.69k -0.08 -3.21% 2.41 728.41k 1,203
07/31/20 2.60 2.6065 2.43 2.49 318.19k -0.13 -4.96% 2.49 797.15k 1,111
07/30/20 2.39 2.65 2.34 2.62 964.35k 0.25 10.55% 2.62 2.43m 2,879
07/29/20 2.41 2.4598 2.25 2.37 909.77k 0.13 5.80% 2.37 2.18m 2,606
07/28/20 2.50 2.59 2.15 2.24 1.11m -0.29 -11.46% 2.24 2.52m 3,410
07/27/20 2.60 2.6442 2.46 2.53 656.28k -0.19 -6.99% 2.53 1.66m 2,394
07/24/20 2.78 2.80 2.65 2.72 427.79k -0.14 -4.90% 2.72 1.17m 1,456
07/23/20 3.00 3.06 2.73 2.86 687.19k -0.14 -4.67% 2.86 2m 2,279
07/22/20 3.16 3.16 2.92 3.00 494.41k -0.09 -2.91% 3.00 1.48m 2,513
07/21/20 3.2765 3.2765 3.04 3.09 946.82k -0.08 -2.52% 3.09 2.97m 3,472
07/20/20 3.05 3.23 2.81 3.17 1.03m 0.18 6.02% 3.17 3.14m 4,648
07/17/20 2.73 3.15 2.64 2.99 1.69m 0.29 10.74% 2.99 4.96m 7,789
07/16/20 2.65 2.70 2.51 2.70 633.34k 0.05 1.89% 2.70 1.65m 2,407
07/15/20 2.54 2.65 2.44 2.65 584.53k 0.11 4.33% 2.65 1.49m 2,035
07/14/20 2.49 2.54 2.35 2.54 442.02k 0.06 2.42% 2.54 1.08m 1,562
07/13/20 2.69 2.69 2.45 2.48 607.27k -0.18 -6.77% 2.48 1.55m 2,351
07/10/20 2.60 2.71 2.59 2.66 455.13k 0.02 0.76% 2.66 1.2m 1,804
07/09/20 2.68 2.68 2.45 2.64 623.82k -0.05 -1.86% 2.64 1.6m 2,372