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

Trinity Bio ADR (NQ: TRIB )

1.675 +0.015 (+0.90%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 9, 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, 2010 5.941 6.111 5.941 5.979 39,859 +0.01(+0.16%)
Sep 29, 2010 5.922 5.988 5.866 5.970 23,954 -0.05(-0.78%)
Sep 28, 2010 6.092 6.092 6.007 6.017 45,637 -0.06(-0.93%)
Sep 27, 2010 6.092 6.130 6.073 6.073 18,347 -0.09(-1.53%)
Sep 24, 2010 6.064 6.234 6.064 6.168 23,626 +0.08(+1.24%)
Sep 23, 2010 6.121 6.234 5.866 6.092 78,079 -0.04(-0.62%)
Sep 22, 2010 6.158 6.300 6.085 6.130 48,680 -0.00(-0.01%)
Sep 21, 2010 5.903 6.187 5.903 6.131 100,970 +0.18(+3.03%)
Sep 20, 2010 5.932 5.951 5.809 5.951 59,639 +0.10(+1.78%)
Sep 17, 2010 5.875 5.894 5.818 5.847 11,134 -0.05(-0.80%)
Sep 15, 2010 5.837 5.951 5.781 5.894 20,330 +0.07(+1.13%)
Sep 14, 2010 5.847 5.847 5.771 5.828 22,359 -0.03(-0.48%)
Sep 13, 2010 5.960 5.960 5.743 5.856 27,567 +0.04(+0.65%)
Sep 10, 2010 5.724 5.818 5.715 5.818 36,306 +0.05(+0.82%)
Sep 09, 2010 5.715 5.781 5.667 5.771 24,349 +0.09(+1.50%)
Sep 08, 2010 5.705 5.715 5.667 5.686 51,566 +0.01(+0.17%)
Sep 07, 2010 5.601 5.715 5.573 5.677 59,508 +0.08(+1.35%)
Sep 03, 2010 5.667 5.667 5.601 5.601 71,289 -0.08(-1.33%)
Sep 02, 2010 5.658 5.705 5.620 5.677 24,703 +0.01(+0.17%)
Sep 01, 2010 5.620 5.667 5.601 5.667 10,703 +0.13(+2.39%)
Aug 31, 2010 5.601 5.705 5.526 5.535 60,442 -0.13(-2.33%)
Aug 30, 2010 5.658 5.686 5.592 5.667 27,100 +0.08(+1.35%)
Aug 27, 2010 5.535 5.705 5.535 5.592 18,903 -0.09(-1.50%)
Aug 26, 2010 5.743 5.743 5.667 5.677 37,768 +0.01(+0.17%)
Aug 25, 2010 5.668 5.715 5.667 5.667 54,788 -0.05(-0.83%)
Aug 24, 2010 5.648 5.715 5.648 5.715 36,260 +0.02(+0.33%)
Aug 23, 2010 5.554 5.779 5.393 5.696 28,689 +0.07(+1.17%)
Aug 20, 2010 5.686 5.696 5.630 5.630 47,597 -0.06(-1.00%)
Aug 19, 2010 5.686 5.705 5.686 5.686 1,409 +0.01(+0.17%)
Aug 18, 2010 5.733 5.733 5.667 5.677 16,546 +0.01(+0.17%)
Aug 17, 2010 5.667 5.790 5.667 5.667 8,773 +0.01(+0.17%)
Aug 16, 2010 5.611 5.658 5.545 5.658 9,759 +0.07(+1.18%)
Aug 13, 2010 5.667 5.667 5.563 5.592 28,970 -0.02(-0.34%)
Aug 12, 2010 5.715 5.809 5.592 5.611 41,831 -0.03(-0.50%)
Aug 11, 2010 5.847 5.847 5.535 5.639 76,390 +0.02(+0.33%)
Aug 10, 2010 5.667 5.715 5.611 5.620 75,168 -0.05(-0.83%)
Aug 09, 2010 5.743 5.856 5.601 5.667 59,301 -0.07(-1.15%)
Aug 06, 2010 5.686 5.762 5.677 5.733 19,773 -0.02(-0.43%)
Aug 05, 2010 5.790 5.809 5.696 5.758 20,909 -0.08(-1.36%)
Aug 04, 2010 5.752 5.932 5.752 5.837 12,086 +0.05(+0.82%)
Aug 03, 2010 5.913 5.932 5.790 5.790 39,815 -0.17(-2.85%)
Aug 02, 2010 5.970 6.092 5.894 5.960 25,599 +0.01(+0.16%)
Jul 30, 2010 5.951 6.045 5.790 5.951 47,017 +0.00(+0.00%)
Jul 29, 2010 6.064 6.064 5.667 5.951 52,499 +0.09(+1.61%)
Jul 28, 2010 5.639 5.903 5.639 5.856 22,965 +0.12(+2.14%)
Jul 27, 2010 5.672 5.837 5.672 5.733 11,765 -0.06(-0.98%)
Jul 26, 2010 5.497 5.875 5.497 5.790 23,674 +0.03(+0.49%)
Jul 23, 2010 5.809 5.809 5.762 5.762 28,289 -0.01(-0.16%)
Jul 22, 2010 5.762 5.800 5.762 5.771 48,051 +0.01(+0.16%)
Jul 21, 2010 5.478 5.800 5.469 5.762 34,807 +0.11(+2.01%)
Jul 20, 2010 5.752 5.752 5.634 5.648 31,157 -0.12(-2.13%)
Jul 19, 2010 5.705 5.781 5.667 5.771 11,869 +0.06(+0.99%)
Jul 16, 2010 5.762 5.771 5.715 5.715 4,817 -0.07(-1.14%)
Jul 15, 2010 5.800 5.800 5.728 5.781 4,377 +0.05(+0.82%)
Jul 14, 2010 5.705 5.809 5.705 5.733 15,946 -0.07(-1.14%)
Jul 13, 2010 5.780 5.856 5.677 5.800 51,224 +0.08(+1.32%)
Jul 12, 2010 5.686 5.847 5.668 5.724 12,591 +0.01(+0.17%)
Jul 09, 2010 5.790 5.790 5.705 5.715 8,520 -0.05(-0.82%)
Jul 08, 2010 5.658 5.762 5.630 5.762 30,952 +0.03(+0.49%)
Jul 07, 2010 5.620 5.752 5.620 5.733 8,575 +0.07(+1.17%)
Jul 06, 2010 5.677 5.715 5.667 5.667 24,864 -0.02(-0.33%)
Jul 02, 2010 5.611 5.705 5.611 5.686 14,371 +0.01(+0.17%)
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.