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

Trinity Bio ADR (NQ: TRIB )

1.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 8.690 8.690 8.010 8.010 43,221 -0.38(-4.50%)
Mar 28, 2003 8.463 8.690 8.350 8.388 44,783 -0.11(-1.33%)
Mar 27, 2003 8.690 8.765 8.425 8.501 22,531 -0.11(-1.32%)
Mar 26, 2003 9.181 9.219 8.463 8.614 26,044 +0.15(+1.79%)
Mar 25, 2003 8.690 8.954 8.350 8.463 31,218 -0.23(-2.61%)
Mar 24, 2003 8.728 8.917 8.123 8.690 54,293 -0.15(-1.71%)
Mar 21, 2003 8.954 9.143 8.501 8.841 84,147 +0.34(+4.00%)
Mar 20, 2003 8.199 8.501 7.934 8.501 59,102 +0.30(+3.69%)
Mar 19, 2003 8.085 8.199 7.783 8.199 37,504 +0.08(+0.93%)
Mar 18, 2003 7.519 8.312 7.519 8.123 103,303 +0.57(+7.50%)
Mar 17, 2003 7.254 7.556 6.990 7.556 42,229 +0.23(+3.09%)
Mar 14, 2003 6.876 7.367 6.801 7.330 17,018 +0.38(+5.43%)
Mar 13, 2003 6.839 6.952 6.763 6.952 11,963 +0.11(+1.66%)
Mar 12, 2003 6.801 6.952 6.687 6.839 7,860 +0.00(+0.00%)
Mar 11, 2003 6.990 6.990 6.801 6.839 2,170 -0.04(-0.55%)
Mar 10, 2003 7.179 7.179 6.801 6.876 15,615 -0.26(-3.70%)
Mar 07, 2003 6.952 7.179 6.914 7.141 13,710 +0.23(+3.28%)
Mar 06, 2003 7.027 7.027 6.801 6.914 13,604 -0.19(-2.66%)
Mar 05, 2003 7.027 7.141 6.839 7.103 13,869 -0.08(-1.05%)
Mar 04, 2003 7.292 7.367 7.027 7.179 11,910 -0.19(-2.56%)
Mar 03, 2003 7.405 7.443 7.254 7.367 13,498 +0.00(+0.00%)
Feb 28, 2003 7.179 7.443 6.839 7.367 55,635 +0.08(+1.04%)
Feb 27, 2003 7.216 7.367 6.914 7.292 38,907 -0.04(-0.52%)
Feb 26, 2003 6.461 7.330 6.461 7.330 118,495 +0.91(+14.12%)
Feb 25, 2003 6.347 6.498 6.310 6.423 13,207 -0.04(-0.58%)
Feb 24, 2003 6.461 6.574 6.347 6.461 22,815 +0.04(+0.59%)
Feb 21, 2003 6.347 6.461 6.272 6.423 8,549 +0.00(+0.00%)
Feb 20, 2003 6.536 6.612 6.385 6.423 8,178 -0.04(-0.58%)
Feb 19, 2003 6.574 6.725 6.461 6.461 8,575 -0.11(-1.72%)
Feb 18, 2003 6.083 6.725 6.083 6.574 22,206 +0.37(+6.03%)
Feb 14, 2003 6.045 6.234 5.818 6.200 7,331 +0.34(+5.87%)
Feb 13, 2003 6.234 6.423 5.743 5.856 20,141 -0.19(-3.13%)
Feb 12, 2003 6.045 6.310 5.894 6.045 16,992 -0.08(-1.23%)
Feb 11, 2003 6.007 6.234 6.007 6.121 10,481 -0.07(-1.16%)
Feb 10, 2003 6.158 6.234 5.856 6.192 15,404 -0.08(-1.27%)
Feb 07, 2003 6.536 6.536 6.158 6.272 12,095 -0.19(-2.92%)
Feb 06, 2003 6.083 6.612 6.083 6.461 20,009 +0.15(+2.40%)
Feb 05, 2003 6.612 6.612 6.045 6.310 11,116 -0.23(-3.47%)
Feb 04, 2003 6.423 6.612 6.196 6.536 33,587 +0.00(+0.00%)
Feb 03, 2003 6.196 7.141 6.083 6.536 75,882 +0.34(+5.49%)
Jan 31, 2003 5.630 6.234 5.592 6.196 59,340 +0.64(+11.56%)
Jan 30, 2003 5.441 5.667 5.365 5.554 10,269 +0.11(+2.08%)
Jan 29, 2003 5.101 5.592 5.101 5.441 19,877 +0.19(+3.67%)
Jan 28, 2003 4.949 5.252 4.949 5.248 13,630 +0.15(+2.89%)
Jan 27, 2003 4.761 5.138 4.761 5.101 23,503 +0.23(+4.65%)
Jan 24, 2003 4.874 4.874 4.761 4.874 13,366 +0.04(+0.86%)
Jan 23, 2003 4.761 4.874 4.761 4.832 15,086 +0.11(+2.32%)
Jan 22, 2003 4.798 4.798 4.723 4.723 2,196 -0.11(-2.34%)
Jan 21, 2003 4.912 4.912 4.798 4.836 11,989 -0.08(-1.54%)
Jan 17, 2003 4.912 5.063 4.874 4.912 3,996 +0.00(+0.00%)
Jan 16, 2003 4.874 5.101 4.874 4.912 14,901 +0.00(+0.00%)
Jan 15, 2003 4.761 5.063 4.761 4.912 11,539 -0.08(-1.52%)
Jan 14, 2003 5.063 5.138 4.874 4.987 33,640 -0.07(-1.42%)
Jan 13, 2003 5.063 5.138 4.987 5.059 4,896 -0.08(-1.54%)
Jan 10, 2003 5.101 5.176 5.025 5.138 17,918 +0.08(+1.49%)
Jan 09, 2003 5.025 5.138 4.987 5.063 78,317 +0.00(+0.07%)
Jan 08, 2003 4.949 5.101 4.949 5.059 9,660 +0.07(+1.44%)
Jan 07, 2003 5.289 5.289 4.949 4.987 27,394 -0.30(-5.71%)
Jan 06, 2003 5.289 5.327 5.025 5.289 25,726 -0.08(-1.41%)
Jan 03, 2003 5.441 5.441 5.176 5.365 12,069 -0.11(-2.07%)
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.