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, 2009 1.417 1.889 1.313 1.644 133,267 +0.15(+10.13%)
Mar 30, 2009 1.436 1.700 1.285 1.492 52,971 -0.11(-7.06%)
Mar 26, 2009 1.681 1.681 1.417 1.606 47,112 +0.02(+1.19%)
Mar 25, 2009 1.606 1.814 1.587 1.587 94,469 +0.00(+0.00%)
Mar 24, 2009 1.540 1.587 1.464 1.587 10,785 +0.03(+1.82%)
Mar 23, 2009 1.540 1.587 1.417 1.559 9,803 +0.05(+3.13%)
Mar 20, 2009 1.436 1.596 1.436 1.511 10,800 +0.01(+0.63%)
Mar 19, 2009 1.417 1.511 1.360 1.502 19,202 +0.04(+2.58%)
Mar 18, 2009 1.568 1.568 1.370 1.464 4,975 -0.05(-3.13%)
Mar 17, 2009 1.540 1.540 1.372 1.511 11,380 +0.02(+1.27%)
Mar 16, 2009 1.596 1.606 1.492 1.492 8,682 -0.02(-1.25%)
Mar 13, 2009 1.511 1.738 1.417 1.511 31,042 +0.06(+3.90%)
Mar 12, 2009 1.407 1.464 1.332 1.455 25,880 +0.05(+3.36%)
Mar 11, 2009 1.379 1.511 1.275 1.407 27,305 +0.10(+7.97%)
Mar 10, 2009 1.124 1.313 1.124 1.303 63,817 +0.18(+15.97%)
Mar 09, 2009 0.9918 1.124 0.9918 1.124 15,137 +0.13(+13.33%)
Mar 06, 2009 0.9918 1.130 0.9918 0.9918 16,865 -0.13(-11.76%)
Mar 05, 2009 1.039 1.192 0.9918 1.124 43,846 +0.12(+12.26%)
Mar 04, 2009 1.001 1.228 1.001 1.001 17,400 -0.04(-3.64%)
Mar 02, 2009 1.067 1.115 1.039 1.039 31,612 -0.09(-7.75%)
Feb 27, 2009 1.133 1.209 1.126 1.126 10,680 +0.03(+2.79%)
Feb 26, 2009 1.152 1.275 1.086 1.096 34,707 +0.01(+0.63%)
Feb 25, 2009 1.181 1.181 1.086 1.089 46,566 -0.06(-5.52%)
Feb 24, 2009 1.086 1.386 1.086 1.152 96,169 +0.02(+1.67%)
Feb 23, 2009 1.370 1.379 1.067 1.133 129,497 -0.15(-11.76%)
Feb 20, 2009 1.322 1.379 1.275 1.285 5,641 -0.04(-2.86%)
Feb 19, 2009 1.502 1.502 1.322 1.322 4,922 +0.03(+2.19%)
Feb 18, 2009 1.464 1.464 1.294 1.294 31,030 -0.08(-5.52%)
Feb 17, 2009 1.606 1.606 1.370 1.370 44,771 -0.24(-14.71%)
Feb 13, 2009 1.625 1.634 1.559 1.606 29,454 -0.01(-0.59%)
Feb 12, 2009 1.653 1.700 1.606 1.615 9,793 -0.09(-5.00%)
Feb 11, 2009 1.691 1.700 1.653 1.700 2,223 -0.08(-4.26%)
Feb 10, 2009 1.776 1.776 1.747 1.776 3,529 +0.00(+0.00%)
Feb 09, 2009 1.653 1.776 1.653 1.776 6,458 -0.02(-1.05%)
Feb 06, 2009 1.870 1.889 1.795 1.795 11,135 -0.05(-2.56%)
Feb 05, 2009 1.814 1.984 1.814 1.842 10,923 +0.03(+1.56%)
Feb 04, 2009 1.766 1.842 1.766 1.814 18,879 -0.02(-0.93%)
Feb 03, 2009 1.899 1.917 1.823 1.831 9,340 +0.04(+2.00%)
Feb 02, 2009 1.653 1.842 1.653 1.795 83,699 +0.14(+8.57%)
Jan 30, 2009 1.711 1.719 1.653 1.653 6,431 +0.00(+0.00%)
Jan 29, 2009 1.684 1.719 1.653 1.653 5,948 +0.00(+0.00%)
Jan 28, 2009 1.596 1.653 1.511 1.653 32,067 +0.09(+6.06%)
Jan 27, 2009 1.587 1.634 1.559 1.559 2,121 +0.04(+2.49%)
Jan 26, 2009 1.521 1.615 1.521 1.521 15,664 -0.16(-9.43%)
Jan 23, 2009 1.615 1.712 1.587 1.679 11,970 +0.06(+3.95%)
Jan 22, 2009 1.573 1.615 1.559 1.615 2,052 +0.09(+5.56%)
Jan 21, 2009 1.672 1.691 1.521 1.530 84,147 -0.14(-8.47%)
Jan 20, 2009 1.738 1.965 1.662 1.672 74,921 -0.13(-7.33%)
Jan 16, 2009 1.747 1.823 1.719 1.804 33,816 +0.10(+6.11%)
Jan 15, 2009 1.653 1.700 1.653 1.700 4,315 -0.06(-3.23%)
Jan 14, 2009 1.748 1.757 1.662 1.757 6,887 +0.01(+0.54%)
Jan 13, 2009 1.870 1.870 1.710 1.747 4,234 -0.12(-6.57%)
Jan 12, 2009 1.889 1.907 1.870 1.870 19,578 -0.02(-1.00%)
Jan 09, 2009 1.993 1.993 1.870 1.889 13,556 -0.12(-6.10%)
Jan 08, 2009 2.031 2.031 1.936 2.012 8,257 -0.11(-5.33%)
Jan 07, 2009 2.135 2.220 2.125 2.125 60,778 +0.06(+2.95%)
Jan 06, 2009 1.710 2.125 1.672 2.064 39,830 +0.46(+28.57%)
Jan 05, 2009 1.568 1.606 1.549 1.606 11,645 +0.06(+3.66%)
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.