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 (%)
Nov 30, 2010 7.623 7.641 7.434 7.594 39,275 -0.03(-0.37%)
Nov 29, 2010 7.566 7.641 7.462 7.623 44,444 +0.02(+0.25%)
Nov 26, 2010 7.547 7.641 7.528 7.604 18,211 +0.03(+0.37%)
Nov 24, 2010 7.169 7.575 7.575 7.575 54,379 +0.24(+3.22%)
Nov 23, 2010 7.462 7.462 6.990 7.339 121,241 -0.15(-2.02%)
Nov 22, 2010 7.934 8.076 7.481 7.490 161,976 -0.65(-8.00%)
Nov 19, 2010 8.123 8.161 8.048 8.142 46,182 +0.07(+0.82%)
Nov 18, 2010 8.029 8.076 8.029 8.076 53,783 +0.02(+0.23%)
Nov 17, 2010 8.019 8.057 7.915 8.057 95,528 +0.06(+0.71%)
Nov 16, 2010 8.076 8.114 7.944 8.000 109,771 -0.08(-0.94%)
Nov 15, 2010 8.019 8.208 7.878 8.076 126,304 +0.11(+1.42%)
Nov 12, 2010 7.925 8.029 7.925 7.963 51,458 +0.04(+0.48%)
Nov 11, 2010 7.745 7.972 7.745 7.925 114,435 +0.13(+1.70%)
Nov 10, 2010 7.604 7.793 7.509 7.793 120,491 +0.24(+3.13%)
Nov 09, 2010 7.547 7.689 7.500 7.556 217,925 +0.51(+7.24%)
Nov 08, 2010 7.169 7.187 7.037 7.046 27,601 -0.12(-1.71%)
Nov 05, 2010 7.179 7.264 7.160 7.169 46,676 -0.01(-0.13%)
Nov 04, 2010 7.009 7.179 7.009 7.179 69,529 +0.17(+2.43%)
Nov 03, 2010 6.829 7.009 6.829 7.009 85,034 +0.19(+2.77%)
Nov 02, 2010 6.801 6.820 6.716 6.820 69,857 +0.04(+0.56%)
Nov 01, 2010 6.650 6.782 6.650 6.782 29,346 +0.11(+1.70%)
Oct 29, 2010 6.697 6.706 6.659 6.669 15,693 -0.06(-0.84%)
Oct 28, 2010 6.612 6.763 6.612 6.725 15,823 -0.02(-0.36%)
Oct 27, 2010 6.612 6.750 6.612 6.750 37,038 +0.14(+2.09%)
Oct 25, 2010 6.555 6.621 6.517 6.612 20,420 +0.10(+1.60%)
Oct 22, 2010 6.432 6.650 6.423 6.508 64,753 +0.10(+1.62%)
Oct 21, 2010 6.423 6.647 6.376 6.404 30,562 -0.02(-0.29%)
Oct 20, 2010 6.480 6.621 6.363 6.423 50,568 -0.13(-2.02%)
Oct 19, 2010 6.612 6.612 6.489 6.555 34,565 -0.05(-0.72%)
Oct 18, 2010 6.272 6.612 6.272 6.602 126,520 +0.36(+5.75%)
Oct 15, 2010 6.158 6.281 6.158 6.243 14,826 +0.06(+0.92%)
Oct 14, 2010 6.149 6.243 6.092 6.187 18,871 -0.01(-0.15%)
Oct 13, 2010 6.310 6.347 6.069 6.196 65,581 -0.08(-1.20%)
Oct 12, 2010 6.328 6.338 6.215 6.272 78,564 -0.04(-0.60%)
Oct 11, 2010 6.158 6.310 6.158 6.310 15,234 +0.15(+2.45%)
Oct 08, 2010 6.083 6.212 6.017 6.158 24,532 +0.04(+0.62%)
Oct 07, 2010 5.960 6.121 5.960 6.121 10,630 +0.12(+2.05%)
Oct 06, 2010 5.979 6.017 5.941 5.998 16,364 +0.02(+0.32%)
Oct 05, 2010 6.026 6.026 5.809 5.979 38,063 +0.03(+0.48%)
Oct 04, 2010 5.885 5.960 5.837 5.951 25,314 +0.04(+0.64%)
Oct 01, 2010 6.007 6.007 5.856 5.913 23,926 -0.07(-1.11%)
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%)
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.