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

Trinity Bio ADR (NQ: TRIB )

1.690 -0.040 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 31, 2006 8.643 8.680 8.501 8.680 53,059 +0.08(+0.88%)
Oct 30, 2006 8.643 8.662 8.595 8.605 39,966 +0.06(+0.66%)
Oct 27, 2006 8.737 8.737 8.189 8.548 67,732 -0.19(-2.16%)
Oct 26, 2006 8.048 8.785 7.878 8.737 162,345 +0.86(+10.91%)
Oct 25, 2006 8.151 8.199 7.745 7.878 94,502 -0.34(-4.14%)
Oct 24, 2006 8.251 8.274 8.104 8.218 57,959 +0.00(+0.00%)
Oct 23, 2006 8.265 8.378 8.218 8.218 48,961 -0.09(-1.14%)
Oct 20, 2006 8.435 8.643 8.180 8.312 190,905 -0.31(-3.59%)
Oct 19, 2006 8.548 8.728 8.539 8.622 123,594 +0.05(+0.64%)
Oct 18, 2006 8.841 8.869 8.567 8.567 75,966 -0.28(-3.20%)
Oct 17, 2006 8.832 8.935 8.794 8.850 59,831 -0.16(-1.78%)
Oct 16, 2006 8.850 9.020 8.765 9.011 28,244 +0.04(+0.42%)
Oct 13, 2006 8.832 9.039 8.767 8.973 68,615 -0.01(-0.11%)
Oct 12, 2006 8.879 9.058 8.879 8.983 39,263 +0.06(+0.63%)
Oct 11, 2006 8.822 8.926 8.690 8.926 33,070 +0.11(+1.29%)
Oct 10, 2006 8.926 8.926 8.690 8.813 59,372 -0.16(-1.79%)
Oct 09, 2006 8.529 8.973 8.529 8.973 69,780 +0.28(+3.26%)
Oct 06, 2006 8.784 8.784 8.586 8.690 57,912 -0.04(-0.43%)
Oct 05, 2006 8.624 8.737 8.595 8.728 21,814 +0.04(+0.43%)
Oct 04, 2006 8.784 8.784 8.614 8.690 64,009 -0.08(-0.86%)
Oct 03, 2006 8.832 8.841 8.510 8.765 49,365 -0.01(-0.15%)
Oct 02, 2006 8.680 8.832 8.671 8.778 39,359 -0.01(-0.07%)
Sep 29, 2006 8.690 8.832 8.595 8.784 54,454 +0.12(+1.42%)
Sep 28, 2006 8.576 8.662 8.454 8.662 37,913 +0.26(+3.03%)
Sep 27, 2006 8.501 8.501 8.331 8.406 53,742 -0.03(-0.34%)
Sep 26, 2006 8.614 8.690 8.303 8.435 198,995 -0.20(-2.30%)
Sep 25, 2006 8.595 8.879 8.595 8.633 105,163 +0.04(+0.44%)
Sep 22, 2006 8.652 8.652 8.218 8.595 165,766 -0.09(-1.09%)
Sep 21, 2006 7.660 9.313 7.651 8.690 545,680 +1.03(+13.44%)
Sep 20, 2006 7.660 7.780 7.651 7.660 16,331 -0.01(-0.12%)
Sep 19, 2006 7.726 7.925 7.651 7.670 13,196 -0.17(-2.17%)
Sep 18, 2006 7.660 7.944 7.651 7.840 39,660 +0.18(+2.34%)
Sep 15, 2006 7.651 7.915 7.651 7.660 29,210 +0.01(+0.12%)
Sep 14, 2006 7.651 7.689 7.651 7.651 24,555 -0.01(-0.12%)
Sep 13, 2006 7.594 7.915 7.594 7.660 71,442 +0.04(+0.50%)
Sep 12, 2006 7.651 7.764 7.377 7.623 64,734 -0.08(-0.98%)
Sep 11, 2006 7.934 7.944 7.679 7.698 37,903 -0.22(-2.74%)
Sep 08, 2006 7.849 7.963 7.840 7.915 37,267 -0.02(-0.24%)
Sep 07, 2006 7.651 7.953 7.651 7.934 39,066 +0.28(+3.70%)
Sep 06, 2006 7.623 7.708 7.604 7.651 32,289 -0.02(-0.25%)
Sep 05, 2006 7.821 7.821 7.566 7.670 72,295 -0.17(-2.17%)
Sep 01, 2006 7.972 7.972 7.811 7.840 13,962 -0.05(-0.60%)
Aug 31, 2006 7.878 7.939 7.755 7.887 18,732 +0.04(+0.48%)
Aug 30, 2006 7.481 7.934 7.481 7.849 20,524 +0.09(+1.22%)
Aug 29, 2006 7.803 7.811 7.755 7.755 4,930 -0.02(-0.24%)
Aug 28, 2006 7.745 7.840 7.745 7.774 31,006 -0.07(-0.84%)
Aug 25, 2006 7.651 7.859 7.623 7.840 30,544 +0.19(+2.47%)
Aug 24, 2006 7.547 7.736 7.547 7.651 11,209 +0.04(+0.50%)
Aug 23, 2006 7.802 7.830 7.434 7.613 21,895 -0.19(-2.42%)
Aug 22, 2006 7.859 7.925 7.764 7.802 13,718 -0.06(-0.72%)
Aug 21, 2006 8.019 8.019 7.764 7.859 7,564 -0.14(-1.77%)
Aug 18, 2006 7.840 8.000 7.840 8.000 16,800 +0.05(+0.59%)
Aug 17, 2006 7.840 8.000 7.840 7.953 29,061 +0.06(+0.72%)
Aug 16, 2006 7.868 7.963 7.783 7.896 20,710 -0.04(-0.48%)
Aug 15, 2006 7.793 7.953 7.745 7.934 46,003 +0.20(+2.56%)
Aug 14, 2006 7.462 7.774 7.462 7.736 45,070 +0.25(+3.28%)
Aug 11, 2006 7.556 7.793 7.490 7.490 22,006 -0.10(-1.37%)
Aug 10, 2006 7.481 7.670 7.481 7.594 16,436 +0.10(+1.39%)
Aug 09, 2006 7.793 7.803 7.330 7.490 32,696 -0.12(-1.61%)
Aug 08, 2006 7.556 7.726 7.481 7.613 36,209 +0.05(+0.62%)
Aug 07, 2006 7.452 7.579 7.452 7.566 18,796 -0.04(-0.50%)
Aug 04, 2006 7.641 7.651 7.364 7.604 34,266 +0.04(+0.50%)
Aug 03, 2006 7.566 7.674 7.320 7.566 15,433 +0.00(+0.00%)
Aug 02, 2006 7.405 7.594 7.405 7.566 27,929 +0.09(+1.26%)
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.