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 UNCHANGED
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 (%)
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%)
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.