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 30, 2007 8.510 8.652 8.406 8.576 32,724 +0.01(+0.11%)
Mar 29, 2007 8.671 8.718 8.567 8.567 15,000 -0.15(-1.73%)
Mar 28, 2007 8.737 8.803 8.699 8.718 23,762 +0.03(+0.33%)
Mar 27, 2007 8.595 8.718 8.595 8.690 16,256 +0.03(+0.33%)
Mar 26, 2007 8.510 8.737 8.501 8.662 15,176 +0.06(+0.66%)
Mar 23, 2007 8.586 8.690 8.520 8.605 16,462 -0.13(-1.51%)
Mar 22, 2007 8.737 8.775 8.633 8.737 17,787 -0.05(-0.54%)
Mar 21, 2007 8.567 8.850 8.567 8.784 37,206 +0.16(+1.87%)
Mar 20, 2007 8.435 8.718 8.350 8.623 27,556 +0.05(+0.54%)
Mar 19, 2007 8.312 8.690 8.312 8.576 43,827 +0.16(+1.91%)
Mar 16, 2007 8.265 8.416 8.265 8.416 21,014 +0.09(+1.14%)
Mar 15, 2007 8.284 8.397 8.284 8.321 16,712 -0.01(-0.11%)
Mar 14, 2007 8.321 8.350 8.265 8.331 47,262 -0.06(-0.68%)
Mar 13, 2007 8.406 8.444 8.284 8.388 23,934 -0.02(-0.22%)
Mar 12, 2007 8.406 8.529 8.274 8.406 96,762 -0.02(-0.22%)
Mar 09, 2007 8.501 8.520 8.378 8.425 71,203 +0.01(+0.11%)
Mar 08, 2007 8.633 8.705 8.358 8.416 76,769 -0.07(-0.78%)
Mar 07, 2007 8.558 8.576 8.303 8.482 261,004 -0.17(-1.97%)
Mar 06, 2007 8.841 8.917 8.312 8.652 227,684 -0.29(-3.27%)
Mar 05, 2007 9.105 9.379 8.718 8.945 136,764 -0.26(-2.87%)
Mar 02, 2007 9.389 9.484 9.209 9.209 184,827 -0.28(-2.99%)
Mar 01, 2007 9.445 9.549 9.379 9.493 38,713 -0.08(-0.79%)
Feb 28, 2007 9.634 9.634 9.398 9.568 42,625 +0.02(+0.16%)
Feb 27, 2007 9.445 9.767 9.445 9.553 98,093 -0.09(-0.94%)
Feb 26, 2007 9.540 9.729 9.540 9.644 44,966 +0.11(+1.19%)
Feb 23, 2007 9.483 9.616 9.398 9.530 72,902 -0.12(-1.27%)
Feb 22, 2007 9.578 9.748 9.578 9.653 40,312 +0.02(+0.20%)
Feb 21, 2007 9.682 9.701 9.521 9.634 348,520 -0.24(-2.39%)
Feb 20, 2007 9.332 9.871 9.332 9.871 200,415 +0.54(+5.77%)
Feb 16, 2007 9.162 9.351 9.020 9.332 92,778 +0.21(+2.28%)
Feb 15, 2007 8.690 9.153 8.690 9.124 209,509 +0.39(+4.43%)
Feb 14, 2007 8.652 8.803 8.652 8.737 30,594 +0.02(+0.22%)
Feb 13, 2007 8.633 8.728 8.624 8.718 38,111 +0.08(+0.87%)
Feb 12, 2007 8.595 8.652 8.558 8.643 26,086 -0.06(-0.65%)
Feb 09, 2007 8.690 8.699 8.643 8.699 16,152 +0.02(+0.22%)
Feb 08, 2007 8.680 8.709 8.633 8.680 35,243 +0.03(+0.33%)
Feb 07, 2007 8.643 8.662 8.510 8.652 86,168 +0.14(+1.66%)
Feb 06, 2007 8.482 8.633 8.482 8.510 13,244 +0.03(+0.33%)
Feb 05, 2007 8.492 8.539 8.482 8.482 27,264 -0.01(-0.11%)
Feb 02, 2007 8.728 8.747 8.454 8.492 88,003 -0.20(-2.28%)
Feb 01, 2007 8.614 8.699 8.614 8.690 74,908 +0.09(+1.10%)
Jan 31, 2007 8.510 8.671 8.473 8.595 52,360 +0.02(+0.22%)
Jan 30, 2007 8.558 8.595 8.520 8.576 17,682 +0.02(+0.22%)
Jan 29, 2007 8.454 8.567 8.454 8.558 31,429 +0.03(+0.33%)
Jan 26, 2007 8.595 8.595 8.501 8.529 17,557 -0.11(-1.31%)
Jan 25, 2007 8.595 8.737 8.595 8.643 39,610 -0.01(-0.11%)
Jan 24, 2007 8.709 8.822 8.255 8.652 43,197 -0.11(-1.29%)
Jan 23, 2007 8.737 8.879 8.690 8.765 46,952 +0.07(+0.76%)
Jan 22, 2007 8.520 8.775 8.520 8.699 49,905 +0.08(+0.88%)
Jan 19, 2007 8.425 8.652 8.369 8.624 19,263 +0.13(+1.56%)
Jan 18, 2007 8.255 8.492 8.180 8.492 45,975 +0.26(+3.21%)
Jan 17, 2007 7.991 8.303 7.991 8.227 62,285 +0.03(+0.35%)
Jan 16, 2007 8.416 8.492 7.981 8.199 112,028 -0.30(-3.56%)
Jan 12, 2007 8.397 8.539 8.397 8.501 24,286 -0.08(-0.88%)
Jan 11, 2007 8.586 8.643 8.501 8.576 21,870 -0.09(-0.98%)
Jan 10, 2007 8.388 8.690 8.388 8.662 91,789 +0.18(+2.12%)
Jan 09, 2007 8.454 8.548 8.425 8.482 25,700 +0.02(+0.22%)
Jan 08, 2007 8.492 8.548 8.444 8.463 70,535 +0.06(+0.67%)
Jan 05, 2007 8.284 8.406 8.255 8.406 74,115 +0.09(+1.02%)
Jan 04, 2007 8.227 8.321 8.227 8.321 80,064 +0.02(+0.23%)
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.