Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinity Bio ADR (NQ: TRIB )

1.675 +0.015 (+0.90%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 9, 2024 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 (%)
Jan 31, 2006 8.066 8.208 8.066 8.104 26,864 -0.02(-0.23%)
Jan 30, 2006 8.151 8.170 7.840 8.123 118,404 -0.03(-0.35%)
Jan 27, 2006 8.180 8.312 8.123 8.151 29,934 -0.13(-1.60%)
Jan 26, 2006 8.218 8.312 8.189 8.284 19,931 +0.07(+0.80%)
Jan 25, 2006 8.331 8.369 8.218 8.218 27,155 -0.20(-2.36%)
Jan 24, 2006 8.501 8.539 8.236 8.416 61,294 -0.09(-1.00%)
Jan 23, 2006 8.444 8.576 8.444 8.501 23,911 -0.05(-0.55%)
Jan 20, 2006 8.614 8.690 8.501 8.548 71,584 -0.16(-1.84%)
Jan 19, 2006 8.699 8.879 8.548 8.709 56,432 +0.00(+0.00%)
Jan 18, 2006 8.680 8.747 8.501 8.709 63,224 -0.03(-0.32%)
Jan 17, 2006 8.548 8.775 8.501 8.737 50,470 +0.15(+1.76%)
Jan 13, 2006 8.595 9.039 8.510 8.586 79,699 -0.16(-1.84%)
Jan 12, 2006 8.973 8.992 8.690 8.747 59,605 +0.06(+0.65%)
Jan 11, 2006 8.520 8.803 8.501 8.690 60,072 +0.17(+2.00%)
Jan 10, 2006 8.454 8.520 8.340 8.520 70,735 +0.28(+3.44%)
Jan 09, 2006 8.123 8.312 8.123 8.236 38,439 +0.17(+2.11%)
Jan 06, 2006 8.161 8.218 8.048 8.067 20,062 -0.16(-1.95%)
Jan 05, 2006 7.793 8.255 7.783 8.227 136,439 +0.48(+6.22%)
Jan 04, 2006 7.793 7.793 7.708 7.745 28,622 -0.01(-0.12%)
Jan 03, 2006 7.708 7.793 7.689 7.755 46,574 +0.05(+0.61%)
Dec 30, 2005 7.660 7.717 7.660 7.708 34,504 +0.00(+0.00%)
Dec 29, 2005 7.651 7.717 7.604 7.708 61,089 +0.06(+0.74%)
Dec 28, 2005 7.604 7.698 7.604 7.651 44,148 +0.00(+0.00%)
Dec 27, 2005 7.604 7.751 7.556 7.651 31,337 +0.05(+0.62%)
Dec 23, 2005 7.556 7.651 7.509 7.604 41,782 -0.04(-0.49%)
Dec 22, 2005 7.793 7.793 7.509 7.641 84,383 -0.15(-1.94%)
Dec 21, 2005 7.670 7.811 7.670 7.793 94,619 +0.07(+0.86%)
Dec 20, 2005 7.613 7.736 7.613 7.726 44,192 +0.00(+0.00%)
Dec 19, 2005 7.793 7.793 7.660 7.726 53,013 +0.01(+0.12%)
Dec 16, 2005 7.585 7.821 7.566 7.717 145,453 +0.13(+1.74%)
Dec 15, 2005 7.519 7.604 7.519 7.585 36,466 +0.03(+0.38%)
Dec 14, 2005 7.556 7.663 7.528 7.556 36,298 -0.09(-1.23%)
Dec 13, 2005 7.660 7.726 7.632 7.651 44,369 -0.01(-0.12%)
Dec 12, 2005 7.566 7.689 7.566 7.660 18,305 +0.04(+0.50%)
Dec 09, 2005 7.594 7.698 7.556 7.623 37,666 -0.13(-1.71%)
Dec 08, 2005 7.594 7.793 7.566 7.755 37,279 +0.10(+1.36%)
Dec 07, 2005 7.651 7.670 7.594 7.651 19,772 +0.00(+0.00%)
Dec 06, 2005 7.651 7.670 7.611 7.651 20,087 +0.06(+0.75%)
Dec 05, 2005 7.594 7.651 7.556 7.594 45,349 +0.00(+0.00%)
Dec 02, 2005 7.830 7.830 7.556 7.594 50,596 -0.18(-2.31%)
Dec 01, 2005 7.793 7.934 7.745 7.774 39,776 -0.04(-0.48%)
Nov 30, 2005 7.670 7.840 7.509 7.812 26,611 +0.16(+2.10%)
Nov 29, 2005 7.556 7.670 7.556 7.651 63,280 +0.09(+1.25%)
Nov 28, 2005 7.651 7.660 7.556 7.556 40,399 -0.08(-0.99%)
Nov 25, 2005 7.547 7.660 7.509 7.632 17,551 +0.03(+0.37%)
Nov 23, 2005 7.462 7.644 7.462 7.604 24,049 +0.05(+0.63%)
Nov 22, 2005 7.651 7.698 7.282 7.556 39,820 -0.14(-1.84%)
Nov 21, 2005 7.462 7.745 7.462 7.698 46,356 +0.17(+2.26%)
Nov 18, 2005 7.509 7.604 7.358 7.528 28,262 +0.06(+0.76%)
Nov 17, 2005 7.651 7.887 7.131 7.471 98,854 -0.17(-2.22%)
Nov 16, 2005 7.679 7.745 7.575 7.641 52,769 -0.07(-0.86%)
Nov 15, 2005 7.660 7.829 7.641 7.708 88,659 +0.01(+0.12%)
Nov 14, 2005 7.830 7.830 7.566 7.698 54,796 +0.09(+1.24%)
Nov 11, 2005 7.745 7.745 7.556 7.604 70,452 -0.10(-1.35%)
Nov 10, 2005 7.632 7.708 7.367 7.708 85,962 +0.07(+0.87%)
Nov 09, 2005 7.084 7.745 7.084 7.641 119,346 +0.56(+7.87%)
Nov 08, 2005 6.867 7.254 6.763 7.084 69,664 +0.22(+3.16%)
Nov 07, 2005 6.933 6.933 6.754 6.867 34,743 +0.13(+1.96%)
Nov 04, 2005 6.602 6.895 6.385 6.735 116,315 +0.07(+0.99%)
Nov 03, 2005 6.347 6.706 6.338 6.668 101,053 +0.25(+3.97%)
Nov 02, 2005 6.328 6.527 6.206 6.413 69,077 +0.11(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.