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 (%)
Oct 30, 2009 3.769 3.778 3.542 3.551 108,578 -0.04(-1.05%)
Oct 29, 2009 3.240 3.778 3.240 3.589 190,667 +0.31(+9.51%)
Oct 28, 2009 3.438 3.457 3.145 3.278 54,111 -0.19(-5.45%)
Oct 27, 2009 3.580 3.660 3.363 3.466 57,529 -0.11(-3.17%)
Oct 26, 2009 3.722 3.722 3.542 3.580 11,010 -0.03(-0.79%)
Oct 23, 2009 3.618 3.731 3.551 3.608 82,905 -0.11(-3.05%)
Oct 22, 2009 3.551 3.863 3.551 3.722 85,663 +0.18(+5.07%)
Oct 21, 2009 3.958 3.958 3.523 3.542 173,948 -0.24(-6.25%)
Oct 20, 2009 3.693 3.788 3.693 3.778 81,217 +0.01(+0.25%)
Oct 19, 2009 3.722 3.816 3.608 3.769 333,533 +0.02(+0.50%)
Oct 16, 2009 4.062 4.175 3.750 3.750 69,908 -0.36(-8.74%)
Oct 15, 2009 3.948 4.147 3.948 4.109 66,826 +0.14(+3.57%)
Oct 14, 2009 3.693 3.967 3.655 3.967 37,606 +0.27(+7.42%)
Oct 13, 2009 3.684 3.788 3.627 3.693 11,696 -0.04(-0.99%)
Oct 12, 2009 3.731 3.740 3.627 3.730 19,041 -0.04(-1.03%)
Oct 09, 2009 3.685 3.778 3.684 3.769 7,728 +0.08(+2.05%)
Oct 08, 2009 3.703 3.740 3.599 3.693 10,931 -0.03(-0.76%)
Oct 07, 2009 3.807 3.807 3.703 3.722 14,364 -0.09(-2.23%)
Oct 06, 2009 3.770 3.825 3.750 3.807 16,826 +0.04(+1.00%)
Oct 05, 2009 3.807 3.844 3.769 3.769 11,702 -0.07(-1.94%)
Oct 02, 2009 3.750 3.854 3.750 3.843 21,523 +0.08(+2.24%)
Oct 01, 2009 3.778 3.929 3.759 3.759 7,687 +0.03(+0.76%)
Sep 30, 2009 3.863 3.863 3.731 3.731 82,472 -0.13(-3.42%)
Sep 29, 2009 3.948 3.986 3.825 3.863 60,743 -0.11(-2.85%)
Sep 28, 2009 4.005 4.005 3.892 3.977 66,542 +0.18(+4.73%)
Sep 25, 2009 3.873 3.873 3.599 3.797 102,691 -0.08(-1.95%)
Sep 24, 2009 3.920 3.948 3.825 3.873 69,767 -0.10(-2.61%)
Sep 23, 2009 3.948 4.071 3.835 3.977 44,848 -0.04(-0.94%)
Sep 22, 2009 4.014 4.014 3.844 4.014 52,122 -0.03(-0.70%)
Sep 21, 2009 4.165 4.279 4.014 4.043 79,326 -0.17(-4.04%)
Sep 18, 2009 4.284 4.326 4.052 4.213 40,971 -0.11(-2.62%)
Sep 17, 2009 4.250 4.345 4.156 4.326 65,026 +0.02(+0.44%)
Sep 16, 2009 4.279 4.487 4.175 4.307 86,769 +0.08(+1.79%)
Sep 15, 2009 4.090 4.383 4.090 4.232 62,754 +0.03(+0.67%)
Sep 14, 2009 3.967 4.241 3.967 4.203 45,590 +0.22(+5.45%)
Sep 11, 2009 4.241 4.241 3.882 3.986 51,969 -0.16(-3.87%)
Sep 10, 2009 4.250 4.354 4.109 4.147 56,690 -0.10(-2.44%)
Sep 09, 2009 3.542 4.250 3.542 4.250 180,770 +0.70(+19.68%)
Sep 08, 2009 3.523 3.646 3.486 3.551 90,847 +0.04(+1.07%)
Sep 04, 2009 3.268 3.589 3.268 3.514 39,983 +0.16(+4.79%)
Sep 03, 2009 3.372 3.448 3.278 3.353 22,522 +0.03(+0.85%)
Sep 02, 2009 3.259 3.372 3.259 3.325 17,813 +0.03(+0.86%)
Sep 01, 2009 3.070 3.353 2.890 3.296 85,070 +0.09(+2.95%)
Aug 31, 2009 3.296 3.429 3.164 3.202 92,536 -0.12(-3.69%)
Aug 28, 2009 3.476 3.504 3.325 3.325 56,647 -0.15(-4.35%)
Aug 27, 2009 3.627 3.655 3.457 3.476 29,263 -0.16(-4.43%)
Aug 26, 2009 3.863 3.863 3.589 3.637 25,363 -0.14(-3.74%)
Aug 25, 2009 3.778 3.807 3.684 3.778 77,316 +0.01(+0.25%)
Aug 24, 2009 3.788 3.856 3.769 3.769 43,169 -0.06(-1.58%)
Aug 21, 2009 3.901 3.910 3.778 3.829 52,727 -0.03(-0.88%)
Aug 20, 2009 3.873 3.910 3.816 3.863 80,061 +0.03(+0.74%)
Aug 19, 2009 3.788 3.920 3.759 3.835 67,993 +0.03(+0.74%)
Aug 18, 2009 3.759 3.807 3.759 3.807 34,437 +0.05(+1.26%)
Aug 17, 2009 3.797 3.939 3.759 3.759 111,893 -0.11(-2.93%)
Aug 14, 2009 3.967 3.967 3.825 3.873 49,708 -0.06(-1.50%)
Aug 13, 2009 3.825 3.967 3.825 3.932 59,387 +0.06(+1.52%)
Aug 12, 2009 3.835 3.909 3.825 3.873 41,001 +0.00(+0.00%)
Aug 11, 2009 3.825 3.958 3.750 3.873 85,440 +0.07(+1.74%)
Aug 10, 2009 3.873 3.948 3.712 3.807 47,979 -0.07(-1.71%)
Aug 07, 2009 3.759 3.920 3.740 3.873 43,910 +0.13(+3.54%)
Aug 06, 2009 3.816 3.873 3.693 3.740 77,807 -0.11(-2.94%)
Aug 05, 2009 3.873 3.921 3.816 3.854 82,067 -0.14(-3.55%)
Aug 04, 2009 4.137 4.137 3.920 3.995 55,429 -0.03(-0.70%)
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.