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

Trinity Bio ADR (NQ: TRIB )

1.580 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Jan 01, 2008 5.903 6.697 5.856 6.432 96,459 +0.00(+0.00%)
Dec 31, 2007 5.903 6.697 5.856 6.432 96,459 +0.53(+8.96%)
Dec 28, 2007 6.045 6.083 5.771 5.903 32,288 -0.22(-3.55%)
Dec 27, 2007 5.951 6.140 5.951 6.121 88,396 +0.08(+1.25%)
Dec 26, 2007 5.941 6.045 5.903 6.045 122,553 -0.03(-0.47%)
Dec 24, 2007 5.998 6.073 5.922 6.073 38,000 -0.01(-0.16%)
Dec 21, 2007 5.630 6.121 5.507 6.083 75,040 +0.45(+8.05%)
Dec 20, 2007 5.393 5.630 5.356 5.630 94,117 +0.15(+2.76%)
Dec 19, 2007 5.441 5.592 5.308 5.478 82,682 +0.08(+1.40%)
Dec 18, 2007 5.856 6.036 5.308 5.403 152,491 -0.46(-7.89%)
Dec 17, 2007 6.253 6.347 5.866 5.866 51,549 -0.53(-8.27%)
Dec 14, 2007 6.158 6.498 6.111 6.395 139,992 +0.17(+2.73%)
Dec 13, 2007 6.470 6.659 6.140 6.225 146,900 -0.43(-6.52%)
Dec 12, 2007 6.602 6.801 6.546 6.659 123,770 +0.07(+1.00%)
Dec 11, 2007 7.207 7.245 6.432 6.593 215,657 -0.70(-9.59%)
Dec 10, 2007 7.660 7.830 7.273 7.292 91,405 -0.49(-6.31%)
Dec 07, 2007 7.972 8.000 7.698 7.783 37,970 -0.20(-2.49%)
Dec 06, 2007 7.887 8.218 7.723 7.981 22,636 +0.08(+1.02%)
Dec 05, 2007 7.802 8.010 7.660 7.901 32,721 -0.08(-1.01%)
Dec 04, 2007 7.708 8.000 7.708 7.982 14,191 +0.14(+1.81%)
Dec 03, 2007 8.133 8.303 7.840 7.840 26,568 -0.43(-5.25%)
Nov 30, 2007 8.321 8.473 8.218 8.274 35,316 +0.10(+1.27%)
Nov 29, 2007 8.038 8.189 8.038 8.170 43,505 +0.25(+3.10%)
Nov 28, 2007 7.689 8.019 7.689 7.925 45,931 +0.27(+3.58%)
Nov 27, 2007 7.745 7.745 7.490 7.651 126,185 -0.13(-1.70%)
Nov 26, 2007 8.029 8.029 7.755 7.783 63,433 -0.09(-1.20%)
Nov 23, 2007 7.934 8.161 7.811 7.878 31,748 -0.20(-2.46%)
Nov 21, 2007 7.868 8.265 7.745 8.076 178,861 +0.05(+0.59%)
Nov 20, 2007 8.151 8.331 7.963 8.029 62,370 -0.14(-1.73%)
Nov 19, 2007 8.321 8.501 8.123 8.170 85,413 -0.29(-3.46%)
Nov 16, 2007 8.501 8.548 8.406 8.463 23,352 -0.07(-0.78%)
Nov 15, 2007 8.548 8.652 8.501 8.529 11,360 +0.02(+0.22%)
Nov 14, 2007 8.454 8.756 8.454 8.510 13,993 +0.05(+0.56%)
Nov 13, 2007 8.690 8.690 8.312 8.463 78,943 -0.30(-3.45%)
Nov 12, 2007 8.529 8.907 8.444 8.765 53,437 +0.22(+2.54%)
Nov 09, 2007 8.265 8.680 8.180 8.548 69,643 +0.33(+4.02%)
Nov 08, 2007 8.076 8.359 8.076 8.218 46,493 -0.08(-0.91%)
Nov 07, 2007 8.265 8.359 8.180 8.293 25,765 +0.00(+0.00%)
Nov 06, 2007 8.350 8.359 8.284 8.293 38,224 -0.16(-1.90%)
Nov 05, 2007 8.388 8.595 8.308 8.454 35,976 -0.11(-1.32%)
Nov 02, 2007 8.539 8.699 8.340 8.567 88,215 -0.08(-0.87%)
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.