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

Trinity Bio ADR (NQ: TRIB )

1.660 -0.030 (-1.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Jul 31, 2009 4.260 4.260 3.838 3.995 104,215 -0.26(-6.21%)
Jul 30, 2009 4.269 4.373 4.250 4.260 52,212 -0.13(-3.01%)
Jul 29, 2009 4.392 4.392 4.241 4.392 121,745 +0.00(+0.00%)
Jul 28, 2009 4.307 4.449 4.222 4.392 176,385 -0.04(-0.85%)
Jul 27, 2009 4.420 4.562 4.260 4.430 140,332 -0.06(-1.26%)
Jul 24, 2009 4.250 4.487 4.203 4.487 174,493 +0.11(+2.59%)
Jul 23, 2009 4.723 4.817 4.014 4.373 368,248 -0.30(-6.46%)
Jul 22, 2009 4.704 4.704 4.581 4.676 48,737 +0.00(+0.00%)
Jul 21, 2009 4.619 4.723 4.619 4.676 93,837 +0.07(+1.43%)
Jul 20, 2009 4.534 4.685 4.524 4.609 58,922 +0.09(+2.09%)
Jul 17, 2009 4.250 4.619 4.184 4.515 69,762 +0.13(+3.02%)
Jul 16, 2009 4.061 4.430 4.061 4.383 42,628 +0.22(+5.22%)
Jul 15, 2009 4.156 4.213 4.081 4.165 62,262 +0.00(+0.00%)
Jul 14, 2009 4.194 4.213 4.033 4.165 60,153 -0.09(-2.00%)
Jul 13, 2009 4.477 4.477 4.109 4.250 53,713 -0.04(-0.88%)
Jul 10, 2009 4.222 4.392 4.203 4.288 76,670 +0.09(+2.25%)
Jul 09, 2009 3.967 4.241 3.920 4.194 125,294 +0.18(+4.47%)
Jul 08, 2009 4.487 4.487 3.726 4.014 347,591 -0.38(-8.60%)
Jul 07, 2009 4.864 5.384 4.392 4.392 1,231,534 +0.19(+4.49%)
Jul 06, 2009 4.156 4.336 4.109 4.203 95,906 +0.03(+0.68%)
Jul 02, 2009 4.175 4.175 4.062 4.175 56,256 -0.05(-1.12%)
Jul 01, 2009 4.203 4.269 4.203 4.222 24,985 +0.05(+1.13%)
Jun 30, 2009 4.062 4.250 4.062 4.175 43,211 -0.03(-0.67%)
Jun 29, 2009 4.156 4.250 4.118 4.203 72,513 +0.07(+1.60%)
Jun 26, 2009 4.156 4.165 4.062 4.137 56,514 -0.09(-2.12%)
Jun 25, 2009 4.248 4.439 4.156 4.227 129,017 -0.08(-1.86%)
Jun 24, 2009 4.203 4.524 4.184 4.307 137,244 +0.15(+3.64%)
Jun 23, 2009 4.184 4.420 3.910 4.156 76,221 -0.24(-5.38%)
Jun 22, 2009 4.326 4.468 4.156 4.392 79,811 +0.17(+4.03%)
Jun 19, 2009 4.099 4.392 4.099 4.222 102,105 +0.06(+1.36%)
Jun 18, 2009 4.062 4.250 4.062 4.165 117,849 +0.10(+2.56%)
Jun 17, 2009 3.920 4.109 3.920 4.062 97,974 +0.05(+1.18%)
Jun 16, 2009 4.147 4.147 3.967 4.014 33,780 -0.05(-1.16%)
Jun 15, 2009 4.165 4.184 3.967 4.062 216,361 +0.09(+2.38%)
Jun 12, 2009 4.109 4.203 3.939 3.967 184,942 +0.06(+1.45%)
Jun 11, 2009 3.551 4.572 3.551 3.910 442,060 +0.40(+11.39%)
Jun 10, 2009 3.004 3.627 3.004 3.511 238,453 +0.53(+17.62%)
Jun 09, 2009 2.798 2.994 2.798 2.985 14,663 +0.17(+6.04%)
Jun 08, 2009 2.745 2.834 2.683 2.815 33,102 -0.11(-3.87%)
Jun 05, 2009 3.002 3.022 2.928 2.928 17,324 -0.07(-2.21%)
Jun 04, 2009 3.004 3.021 2.994 2.994 6,346 -0.01(-0.31%)
Jun 03, 2009 2.994 3.022 2.994 3.004 10,610 -0.03(-0.93%)
Jun 02, 2009 2.938 3.041 2.938 3.032 39,397 +0.04(+1.26%)
Jun 01, 2009 3.089 3.089 2.947 2.994 56,454 +0.01(+0.32%)
May 29, 2009 2.947 3.051 2.947 2.985 55,551 -0.04(-1.25%)
May 28, 2009 3.164 3.164 3.023 3.023 9,157 -0.15(-4.76%)
May 27, 2009 3.164 3.193 3.136 3.174 15,215 -0.02(-0.59%)
May 26, 2009 3.174 3.193 3.164 3.193 18,767 +0.02(+0.60%)
May 22, 2009 3.164 3.211 3.164 3.174 19,437 -0.03(-0.89%)
May 21, 2009 3.211 3.211 3.060 3.202 49,165 +0.02(+0.59%)
May 20, 2009 3.164 3.202 3.136 3.183 30,320 +0.02(+0.60%)
May 19, 2009 3.126 3.363 3.126 3.164 248,006 +0.02(+0.60%)
May 18, 2009 2.541 3.429 2.541 3.145 257,022 +0.65(+26.14%)
May 15, 2009 2.409 2.645 2.361 2.494 114,174 +0.15(+6.45%)
May 14, 2009 2.427 2.456 2.314 2.342 38,300 -0.08(-3.13%)
May 13, 2009 2.513 2.513 2.324 2.418 50,684 -0.04(-1.54%)
May 12, 2009 2.541 2.569 2.456 2.456 20,571 +0.00(+0.00%)
May 11, 2009 2.456 2.475 2.427 2.456 18,679 -0.03(-1.14%)
May 08, 2009 2.456 2.550 2.437 2.484 23,810 +0.01(+0.38%)
May 07, 2009 2.607 2.675 2.441 2.475 45,033 -0.12(-4.73%)
May 06, 2009 2.560 2.730 2.560 2.598 23,743 -0.04(-1.43%)
May 05, 2009 2.607 2.739 2.503 2.635 93,792 +0.03(+1.09%)
May 04, 2009 2.484 2.692 2.409 2.607 92,791 +0.24(+9.96%)
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.