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

Trinity Bio ADR (NQ: TRIB )

1.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 4.260 4.354 4.250 4.335 17,061 +0.05(+1.10%)
Mar 28, 2008 4.345 4.345 4.250 4.288 41,553 -0.06(-1.30%)
Mar 27, 2008 4.543 4.553 4.345 4.345 23,582 -0.27(-5.93%)
Mar 26, 2008 4.628 4.742 4.487 4.619 31,164 -0.09(-2.00%)
Mar 25, 2008 4.713 4.893 4.609 4.713 33,913 +0.09(+1.84%)
Mar 24, 2008 4.288 4.647 4.288 4.628 62,205 +0.28(+6.52%)
Mar 21, 2008 3.967 4.345 3.882 4.345 187,799 +0.00(+0.00%)
Mar 20, 2008 3.967 4.345 3.882 4.345 187,799 +0.43(+10.84%)
Mar 19, 2008 4.241 4.250 3.882 3.920 31,941 -0.22(-5.25%)
Mar 18, 2008 4.014 4.430 3.995 4.137 33,699 +0.08(+1.86%)
Mar 17, 2008 4.288 4.288 3.882 4.062 40,257 -0.10(-2.49%)
Mar 14, 2008 4.550 4.694 4.128 4.165 35,547 -0.33(-7.35%)
Mar 13, 2008 4.515 4.770 4.496 4.496 22,258 +0.11(+2.59%)
Mar 12, 2008 4.430 4.477 4.288 4.383 44,426 -0.18(-3.93%)
Mar 11, 2008 4.515 4.619 4.496 4.562 25,466 -0.02(-0.41%)
Mar 10, 2008 4.666 4.666 4.496 4.581 33,027 -0.14(-3.00%)
Mar 07, 2008 4.742 4.779 4.676 4.723 21,433 -0.01(-0.20%)
Mar 06, 2008 4.864 4.864 4.732 4.732 14,274 +0.01(+0.20%)
Mar 05, 2008 4.723 5.469 4.704 4.723 216,040 +0.00(+0.00%)
Mar 04, 2008 4.534 4.836 4.506 4.723 65,718 +0.24(+5.26%)
Mar 03, 2008 4.345 4.732 4.345 4.487 76,172 +0.16(+3.71%)
Feb 29, 2008 4.326 4.521 4.279 4.326 160,239 +0.06(+1.33%)
Feb 28, 2008 4.505 4.562 4.194 4.269 75,663 -0.34(-7.38%)
Feb 27, 2008 4.770 4.770 4.581 4.609 44,588 -0.03(-0.61%)
Feb 26, 2008 5.053 5.148 4.553 4.638 129,239 -0.43(-8.40%)
Feb 25, 2008 5.252 5.299 5.006 5.063 39,290 -0.25(-4.63%)
Feb 22, 2008 5.308 5.356 5.204 5.308 59,370 -0.08(-1.40%)
Feb 21, 2008 5.384 5.441 5.289 5.384 28,452 +0.02(+0.35%)
Feb 20, 2008 5.573 5.573 5.271 5.365 25,233 -0.21(-3.73%)
Feb 19, 2008 5.771 5.771 5.573 5.573 23,549 -0.13(-2.32%)
Feb 18, 2008 5.677 5.715 5.677 5.705 12,710 +0.00(+0.00%)
Feb 15, 2008 5.677 5.715 5.677 5.705 12,710 -0.01(-0.17%)
Feb 14, 2008 5.771 5.771 5.715 5.715 11,407 +0.00(+0.00%)
Feb 13, 2008 5.875 5.875 5.715 5.715 27,992 -0.06(-0.98%)
Feb 12, 2008 5.790 5.932 5.733 5.771 17,783 -0.05(-0.81%)
Feb 11, 2008 5.809 5.903 5.762 5.818 29,754 -0.02(-0.32%)
Feb 08, 2008 5.818 6.130 5.762 5.837 21,860 -0.06(-0.96%)
Feb 07, 2008 6.064 6.140 5.771 5.894 42,441 -0.06(-0.95%)
Feb 06, 2008 6.092 6.140 5.715 5.951 92,633 -0.10(-1.72%)
Feb 05, 2008 6.149 6.206 5.979 6.055 9,058 -0.13(-2.14%)
Feb 04, 2008 6.140 6.324 6.140 6.187 28,341 +0.03(+0.46%)
Feb 01, 2008 6.234 6.413 6.158 6.158 34,487 -0.09(-1.36%)
Jan 31, 2008 6.253 6.423 6.177 6.243 15,933 -0.05(-0.75%)
Jan 30, 2008 6.319 6.423 6.215 6.291 15,775 +0.02(+0.30%)
Jan 29, 2008 6.102 6.272 6.045 6.272 13,623 +0.09(+1.53%)
Jan 28, 2008 5.998 6.262 5.960 6.177 34,024 +0.22(+3.65%)
Jan 25, 2008 6.187 6.221 5.960 5.960 11,851 -0.20(-3.22%)
Jan 24, 2008 6.177 6.310 6.140 6.158 15,111 +0.03(+0.46%)
Jan 23, 2008 5.932 6.423 5.932 6.130 30,631 +0.05(+0.78%)
Jan 22, 2008 5.582 6.140 5.582 6.083 46,425 -0.24(-3.74%)
Jan 21, 2008 6.480 6.546 6.140 6.319 31,452 +0.00(+0.00%)
Jan 18, 2008 6.480 6.546 6.140 6.319 31,452 -0.25(-3.74%)
Jan 17, 2008 6.480 6.952 6.168 6.565 65,041 +0.13(+2.06%)
Jan 16, 2008 6.177 6.442 6.140 6.432 45,038 +0.16(+2.56%)
Jan 15, 2008 6.130 6.272 5.922 6.272 31,719 +0.14(+2.31%)
Jan 14, 2008 5.932 6.281 5.932 6.130 29,446 +0.27(+4.68%)
Jan 11, 2008 5.856 5.932 5.705 5.856 36,519 -0.06(-0.96%)
Jan 10, 2008 6.073 6.073 5.866 5.913 16,462 -0.16(-2.64%)
Jan 09, 2008 6.281 6.281 6.045 6.073 21,361 -0.15(-2.43%)
Jan 08, 2008 6.149 6.234 6.140 6.225 35,597 +0.00(+0.00%)
Jan 07, 2008 6.045 6.281 6.045 6.225 78,912 +0.01(+0.15%)
Jan 04, 2008 6.234 6.253 6.116 6.215 125,167 -0.02(-0.30%)
Jan 03, 2008 6.215 6.319 6.165 6.234 28,199 +0.01(+0.15%)
Jan 02, 2008 6.338 6.338 6.140 6.225 19,823 -0.21(-3.23%)
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.