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

Trinity Bio ADR (NQ: TRIB )

1.580 +0.010 (+0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Sep 30, 2002 3.589 3.854 3.589 3.589 35,129 +0.00(+0.00%)
Sep 27, 2002 3.514 3.589 3.400 3.589 5,955 +0.08(+2.15%)
Sep 26, 2002 3.665 3.665 3.514 3.514 15,430 -0.11(-3.13%)
Sep 25, 2002 3.589 3.665 3.438 3.627 34,010 +0.08(+2.13%)
Sep 24, 2002 3.400 3.665 3.363 3.551 37,822 -0.04(-1.05%)
Sep 23, 2002 3.740 3.740 3.438 3.589 26,944 -0.08(-2.06%)
Sep 20, 2002 3.589 3.665 3.514 3.665 14,927 +0.00(+0.00%)
Sep 19, 2002 3.703 3.703 3.551 3.665 24,747 +0.04(+1.04%)
Sep 18, 2002 3.589 3.703 3.551 3.627 18,183 -0.08(-2.04%)
Sep 17, 2002 3.816 3.967 3.589 3.703 8,549 -0.08(-2.00%)
Sep 16, 2002 4.005 4.005 3.438 3.778 38,272 -0.26(-6.54%)
Sep 13, 2002 4.156 4.156 3.892 4.043 13,577 -0.08(-1.83%)
Sep 12, 2002 4.156 4.232 4.118 4.118 5,584 -0.04(-0.91%)
Sep 11, 2002 4.307 4.383 4.156 4.156 10,428 -0.15(-3.51%)
Sep 10, 2002 4.232 4.307 4.118 4.307 7,596 +0.19(+4.59%)
Sep 09, 2002 4.156 4.156 4.118 4.118 7,040 -0.04(-0.91%)
Sep 06, 2002 4.420 4.420 4.118 4.156 7,999 +0.00(+0.00%)
Sep 05, 2002 4.534 4.534 4.156 4.156 9,131 -0.26(-5.98%)
Sep 04, 2002 4.420 4.534 4.269 4.420 3,731 +0.00(+0.00%)
Sep 03, 2002 4.534 4.568 4.269 4.420 5,902 -0.11(-2.50%)
Aug 30, 2002 4.420 4.538 4.383 4.534 1,429 +0.34(+8.11%)
Aug 29, 2002 4.232 4.534 4.156 4.194 39,754 -0.15(-3.48%)
Aug 28, 2002 4.723 4.723 4.194 4.345 12,175 -0.38(-8.00%)
Aug 27, 2002 4.420 4.723 4.345 4.723 3,599 +0.19(+4.17%)
Aug 26, 2002 4.345 4.647 4.345 4.534 4,208 +0.00(+0.00%)
Aug 23, 2002 4.836 4.836 4.420 4.534 5,187 -0.26(-5.51%)
Aug 22, 2002 4.420 4.874 4.420 4.798 4,711 +0.08(+1.60%)
Aug 21, 2002 4.609 4.723 4.383 4.723 4,499 -0.19(-3.85%)
Aug 20, 2002 4.458 4.949 4.345 4.912 5,828 +0.49(+11.21%)
Aug 16, 2002 4.345 4.534 4.269 4.417 3,361 +0.00(+0.00%)
Aug 15, 2002 4.534 4.534 4.232 4.417 172,039 -0.08(-1.68%)
Aug 14, 2002 4.420 4.647 4.156 4.492 4,862 -0.15(-3.33%)
Aug 13, 2002 4.458 4.647 4.080 4.647 6,267 +0.15(+3.45%)
Aug 12, 2002 4.534 4.534 4.345 4.492 952 +0.00(+0.00%)
Aug 07, 2002 4.383 4.534 4.232 4.492 6,722 -0.04(-0.92%)
Aug 06, 2002 4.269 4.534 4.232 4.534 9,104 +0.38(+9.09%)
Aug 05, 2002 4.156 4.454 4.156 4.156 4,234 +0.00(+0.00%)
Aug 02, 2002 4.156 4.232 4.005 4.156 4,155 -0.22(-5.09%)
Aug 01, 2002 4.269 4.458 4.156 4.379 4,446 +0.07(+1.67%)
Jul 31, 2002 4.194 4.458 4.194 4.307 3,837 -0.15(-3.31%)
Jul 30, 2002 4.194 4.496 4.156 4.454 5,955 +0.11(+2.52%)
Jul 29, 2002 4.345 4.685 3.967 4.345 7,755 +0.00(+0.00%)
Jul 26, 2002 4.005 4.383 3.892 4.345 15,999 +0.38(+9.52%)
Jul 25, 2002 3.892 4.307 3.892 3.967 10,970 -0.11(-2.78%)
Jul 24, 2002 4.156 4.156 3.854 4.080 15,907 -0.15(-3.49%)
Jul 23, 2002 4.156 4.383 3.967 4.228 14,398 +0.03(+0.81%)
Jul 22, 2002 4.194 4.496 4.156 4.194 4,605 -0.30(-6.64%)
Jul 19, 2002 4.345 4.643 4.345 4.492 12,201 +0.37(+9.08%)
Jul 17, 2002 4.156 4.156 3.967 4.118 4,711 -0.53(-11.38%)
Jul 12, 2002 4.723 4.723 4.005 4.647 10,295 -0.11(-2.38%)
Jul 11, 2002 4.723 4.870 4.723 4.761 7,834 -0.15(-3.08%)
Jul 10, 2002 4.949 4.949 4.761 4.912 1,746 -0.04(-0.76%)
Jul 09, 2002 4.912 4.949 4.912 4.949 3,520 +0.04(+0.77%)
Jul 08, 2002 4.757 4.912 4.757 4.912 10,534 +0.15(+3.26%)
Jul 05, 2002 4.912 4.949 4.723 4.757 3,864 -0.15(-3.15%)
Jul 04, 2002 4.949 5.025 4.874 4.912 7,225 +0.00(+0.00%)
Jul 03, 2002 4.949 5.025 4.874 4.912 7,225 -0.04(-0.76%)
Jul 02, 2002 5.289 5.289 4.912 4.949 8,204 +0.00(+0.00%)
Jul 01, 2002 5.331 5.630 4.949 4.949 8,972 -0.34(-6.50%)
Jun 28, 2002 5.101 5.478 5.101 5.293 5,902 +0.19(+3.78%)
Jun 27, 2002 5.063 5.101 4.761 5.101 14,319 +0.08(+1.50%)
Jun 26, 2002 4.723 5.025 4.723 5.025 7,358 +0.00(+0.00%)
Jun 25, 2002 4.761 5.025 4.761 5.025 12,095 +0.19(+3.91%)
Jun 21, 2002 4.836 4.840 4.761 4.836 3,943 -0.04(-0.78%)
Jun 20, 2002 4.798 4.912 4.798 4.874 3,890 +0.00(+0.00%)
Jun 19, 2002 4.949 4.987 4.798 4.874 15,430 -0.11(-2.27%)
Jun 18, 2002 4.987 5.365 4.912 4.987 6,008 -0.11(-2.22%)
Jun 17, 2002 4.987 5.214 4.987 5.101 3,731 +0.00(+0.00%)
Jun 14, 2002 5.025 5.101 4.987 5.101 9,819 +0.04(+0.75%)
Jun 12, 2002 5.138 5.252 5.025 5.063 6,960 -0.08(-1.47%)
Jun 11, 2002 5.327 5.327 4.949 5.138 11,592 -0.34(-6.21%)
Jun 10, 2002 5.327 5.630 5.327 5.478 5,769 -0.15(-2.68%)
Jun 07, 2002 5.289 5.630 4.912 5.630 8,628 +0.19(+3.47%)
Jun 06, 2002 5.365 5.592 5.176 5.441 10,454 +0.04(+0.70%)
Jun 05, 2002 5.214 5.441 5.063 5.403 7,543 +0.08(+1.42%)
May 31, 2002 5.327 5.403 5.289 5.327 7,199 -0.15(-2.76%)
May 29, 2002 5.289 5.478 5.289 5.478 6,934 +0.11(+2.11%)
May 28, 2002 5.441 5.441 5.252 5.365 5,319 -0.08(-1.39%)
May 27, 2002 5.365 5.554 5.138 5.441 9,025 +0.00(+0.00%)
May 24, 2002 5.365 5.554 5.138 5.441 9,025 +0.08(+1.41%)
May 23, 2002 5.516 5.516 5.365 5.365 4,525 -0.08(-1.39%)
May 22, 2002 5.478 5.592 5.478 5.441 4,870 -0.04(-0.69%)
May 21, 2002 5.327 5.478 5.289 5.478 3,176 +0.04(+0.69%)
May 20, 2002 5.478 5.554 5.327 5.441 6,802 -0.15(-2.70%)
May 17, 2002 5.630 5.667 5.441 5.592 4,023 +0.08(+1.37%)
May 16, 2002 5.441 5.516 5.441 5.516 4,261 +0.00(+0.00%)
May 15, 2002 5.478 5.630 5.441 5.516 5,531 -0.04(-0.68%)
May 14, 2002 5.630 5.630 5.516 5.554 16,436 -0.08(-1.34%)
May 13, 2002 5.743 5.743 5.596 5.630 7,358 -0.15(-2.61%)
May 10, 2002 5.592 5.781 5.592 5.781 7,675 +0.11(+2.00%)
May 09, 2002 5.554 5.667 5.554 5.667 7,146 -0.04(-0.66%)
May 08, 2002 5.705 5.743 5.478 5.705 14,583 -0.08(-1.31%)
May 07, 2002 5.592 5.781 5.554 5.781 17,574 +0.23(+4.08%)
May 06, 2002 5.743 5.743 5.478 5.554 11,592 -0.15(-2.65%)
May 03, 2002 5.743 5.743 5.630 5.705 5,796 -0.04(-0.66%)
May 02, 2002 5.667 5.856 5.667 5.743 9,316 +0.08(+1.33%)
May 01, 2002 5.705 6.045 5.478 5.667 23,238 -0.04(-0.66%)
Apr 30, 2002 5.705 5.928 5.705 5.705 8,099 -0.04(-0.66%)
Apr 29, 2002 6.158 6.196 5.743 5.743 27,579 -0.30(-5.00%)
Apr 26, 2002 5.743 6.045 5.630 6.045 27,711 +0.38(+6.67%)
Apr 25, 2002 5.478 5.856 5.478 5.667 22,444 +0.19(+3.45%)
Apr 24, 2002 5.441 5.818 5.441 5.478 19,956 +0.11(+2.11%)
Apr 23, 2002 5.478 5.630 5.327 5.365 6,563 -0.15(-2.74%)
Apr 22, 2002 5.667 5.856 5.441 5.516 11,725 -0.11(-2.01%)
Apr 19, 2002 5.478 5.630 5.327 5.630 4,658 +0.11(+2.05%)
Apr 18, 2002 5.554 5.667 5.327 5.516 7,066 +0.11(+2.10%)
Apr 17, 2002 5.214 5.516 5.214 5.403 11,592 +0.11(+2.14%)
Apr 16, 2002 4.987 5.289 4.987 5.289 7,860 +0.08(+1.45%)
Apr 15, 2002 5.289 5.289 5.176 5.214 11,831 -0.19(-3.50%)
Apr 12, 2002 5.384 5.516 5.327 5.403 5,055 -0.04(-0.69%)
Apr 11, 2002 5.214 5.554 5.214 5.441 17,706 +0.15(+2.86%)
Apr 10, 2002 5.478 5.478 5.214 5.289 18,289 +0.04(+0.72%)
Apr 09, 2002 4.987 5.932 4.987 5.252 60,081 +0.19(+3.73%)
Apr 08, 2002 5.063 5.176 4.987 5.063 13,948 -0.11(-2.19%)
Apr 05, 2002 5.138 5.289 5.138 5.176 9,581 +0.00(+0.00%)
Apr 04, 2002 5.214 5.327 5.138 5.176 26,758 -0.26(-4.86%)
Apr 03, 2002 5.516 5.516 5.214 5.441 13,339 -0.08(-1.37%)
Apr 02, 2002 5.554 5.592 5.441 5.516 18,421 -0.19(-3.31%)
Apr 01, 2002 5.592 5.705 5.592 5.705 3,440 +0.11(+2.03%)
Mar 29, 2002 5.630 5.667 5.516 5.592 6,219 +0.00(+0.00%)
Mar 28, 2002 5.630 5.667 5.516 5.592 6,219 -0.04(-0.67%)
Mar 27, 2002 5.667 5.705 5.630 5.630 16,277 -0.11(-1.97%)
Mar 26, 2002 5.781 5.781 5.630 5.743 28,929 +0.00(+0.00%)
Mar 25, 2002 5.667 5.818 5.592 5.743 13,736 +0.04(+0.66%)
Mar 22, 2002 5.818 5.818 5.705 5.705 9,343 -0.08(-1.31%)
Mar 21, 2002 5.592 5.781 5.365 5.781 27,288 +0.04(+0.66%)
Mar 20, 2002 5.781 5.818 5.705 5.743 8,337 -0.04(-0.65%)
Mar 19, 2002 5.781 5.894 5.781 5.781 3,308 +0.00(+0.00%)
Mar 18, 2002 5.894 5.894 5.781 5.781 5,928 -0.08(-1.29%)
Mar 15, 2002 5.970 5.970 5.856 5.856 7,649 -0.11(-1.90%)
Mar 14, 2002 5.856 5.970 5.856 5.970 3,890 +0.04(+0.64%)
Mar 13, 2002 6.045 6.045 5.856 5.932 2,990 -0.04(-0.63%)
Mar 12, 2002 5.970 6.026 5.856 5.970 3,837 +0.00(+0.00%)
Mar 11, 2002 5.894 6.196 5.894 5.970 4,684 -0.08(-1.25%)
Mar 08, 2002 5.856 6.045 5.856 6.045 5,478 +0.19(+3.23%)
Mar 07, 2002 6.347 6.347 5.781 5.856 13,604 -0.38(-6.06%)
Mar 06, 2002 5.970 6.234 5.970 6.234 7,596 +0.26(+4.43%)
Mar 05, 2002 6.083 6.102 5.894 5.970 5,875 +0.00(+0.00%)
Mar 04, 2002 6.196 6.196 5.894 5.970 5,134 -0.08(-1.25%)
Mar 01, 2002 5.913 6.196 5.856 6.045 4,049 +0.19(+3.23%)
Feb 28, 2002 5.856 6.196 5.856 5.856 3,043 -0.11(-1.90%)
Feb 27, 2002 6.045 6.158 5.781 5.970 11,381 +0.08(+1.28%)
Feb 26, 2002 5.856 6.196 5.856 5.894 9,872 +0.08(+1.30%)
Feb 25, 2002 6.121 6.121 5.743 5.818 5,637 -0.60(-9.41%)
Feb 22, 2002 6.347 6.423 5.781 6.423 7,172 -0.04(-0.58%)
Feb 21, 2002 6.498 6.574 6.234 6.461 9,237 +0.04(+0.59%)
Feb 20, 2002 6.536 6.725 6.385 6.423 14,027 -0.30(-4.49%)
Feb 19, 2002 6.196 6.763 6.083 6.725 12,678 +0.68(+11.25%)
Feb 18, 2002 5.743 6.310 5.705 6.045 28,585 +0.00(+0.00%)
Feb 15, 2002 5.743 6.310 5.705 6.045 28,585 +0.30(+5.26%)
Feb 14, 2002 5.554 5.970 5.554 5.743 17,680 +0.19(+3.40%)
Feb 13, 2002 5.630 6.007 5.554 5.554 10,639 -0.34(-5.77%)
Feb 12, 2002 5.970 6.007 5.554 5.894 4,499 +0.04(+0.65%)
Feb 11, 2002 6.121 6.121 5.781 5.856 3,811 -0.04(-0.64%)
Feb 08, 2002 5.781 6.196 5.781 5.894 10,057 +0.08(+1.30%)
Feb 07, 2002 5.856 5.932 5.478 5.818 21,518 -0.11(-1.91%)
Feb 06, 2002 5.856 6.196 5.818 5.932 8,760 -0.26(-4.27%)
Feb 05, 2002 6.158 6.196 5.856 6.196 11,354 +0.15(+2.50%)
Feb 04, 2002 6.423 6.423 6.045 6.045 11,354 -0.38(-5.88%)
Feb 01, 2002 6.121 6.423 6.121 6.423 8,575 +0.19(+3.03%)
Jan 31, 2002 6.234 6.347 6.234 6.234 3,467 +0.00(+0.00%)
Jan 30, 2002 6.158 6.385 6.083 6.234 20,115 +0.04(+0.61%)
Jan 29, 2002 6.385 6.423 6.196 6.196 12,916 -0.15(-2.38%)
Jan 28, 2002 6.536 6.612 6.272 6.347 8,813 -0.19(-2.89%)
Jan 25, 2002 6.801 6.914 6.423 6.536 14,213 -0.26(-3.89%)
Jan 24, 2002 6.650 6.801 6.536 6.801 6,563 +0.11(+1.69%)
Jan 23, 2002 6.990 6.990 6.498 6.687 9,131 -0.23(-3.28%)
Jan 22, 2002 6.914 6.990 6.687 6.914 19,109 -0.04(-0.54%)
Jan 21, 2002 6.839 7.027 6.612 6.952 16,833 +0.00(+0.00%)
Jan 18, 2002 6.839 7.027 6.612 6.952 16,806 +0.04(+0.55%)
Jan 17, 2002 6.650 7.027 6.612 6.914 45,100 +0.68(+10.91%)
Jan 16, 2002 6.158 6.385 5.856 6.234 21,412 +0.08(+1.23%)
Jan 15, 2002 6.423 6.574 6.158 6.158 19,586 -0.08(-1.21%)
Jan 14, 2002 6.801 6.990 6.158 6.234 21,121 -0.57(-8.33%)
Jan 11, 2002 6.423 6.801 6.310 6.801 45,550 +0.45(+7.14%)
Jan 10, 2002 6.196 6.347 6.121 6.347 12,175 +0.60(+10.53%)
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.