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 +0.010 (+0.64%)
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 (%)
Oct 31, 2011 9.789 9.827 9.741 9.808 7,651 -0.02(-0.19%)
Oct 28, 2011 9.827 9.827 9.732 9.827 14,733 +0.00(+0.00%)
Oct 27, 2011 9.922 9.922 9.806 9.827 35,154 +0.01(+0.10%)
Oct 26, 2011 9.732 9.827 9.713 9.817 42,531 +0.09(+0.88%)
Oct 25, 2011 9.751 9.779 9.541 9.732 17,819 -0.06(-0.58%)
Oct 24, 2011 9.713 9.827 9.713 9.789 25,046 +0.04(+0.39%)
Oct 21, 2011 9.684 9.770 9.541 9.751 29,658 +0.16(+1.69%)
Oct 20, 2011 9.350 9.608 9.302 9.589 54,450 +0.28(+2.97%)
Oct 19, 2011 9.350 9.370 9.264 9.312 7,116 -0.05(-0.51%)
Oct 18, 2011 9.331 9.426 9.331 9.360 24,539 +0.10(+1.03%)
Oct 17, 2011 9.274 9.340 9.219 9.264 4,103 -0.11(-1.22%)
Oct 14, 2011 9.331 9.445 9.293 9.379 22,540 +0.04(+0.41%)
Oct 13, 2011 9.092 9.398 9.092 9.340 11,328 +0.04(+0.41%)
Oct 12, 2011 9.350 9.407 8.934 9.302 13,194 +0.01(+0.10%)
Oct 11, 2011 8.892 9.350 8.693 9.293 19,696 +0.32(+3.62%)
Oct 10, 2011 9.131 9.302 8.959 8.968 20,782 -0.07(-0.74%)
Oct 07, 2011 8.930 9.102 8.739 9.035 10,131 +0.15(+1.72%)
Oct 06, 2011 8.539 8.906 8.485 8.882 31,753 +0.37(+4.37%)
Oct 05, 2011 8.386 8.634 8.292 8.510 30,655 +0.18(+2.18%)
Oct 04, 2011 8.529 8.625 8.148 8.329 65,408 -0.26(-3.00%)
Oct 03, 2011 8.797 8.826 8.587 8.587 25,578 -0.15(-1.75%)
Sep 30, 2011 8.778 9.092 8.014 8.739 76,988 -0.09(-0.97%)
Sep 29, 2011 8.892 8.892 8.644 8.825 17,703 -0.06(-0.64%)
Sep 28, 2011 9.007 9.007 8.634 8.882 37,140 -0.16(-1.79%)
Sep 27, 2011 9.054 9.131 8.882 9.045 15,460 +0.10(+1.17%)
Sep 26, 2011 9.026 9.116 8.634 8.940 25,882 -0.09(-0.95%)
Sep 23, 2011 9.016 9.035 8.873 9.026 11,298 -0.06(-0.63%)
Sep 22, 2011 9.026 9.236 8.882 9.083 35,001 -0.11(-1.24%)
Sep 21, 2011 9.092 9.302 9.092 9.197 22,182 -0.04(-0.41%)
Sep 20, 2011 9.331 9.331 9.131 9.236 14,227 -0.10(-1.12%)
Sep 19, 2011 9.216 9.445 9.207 9.340 17,414 +0.08(+0.82%)
Sep 16, 2011 9.150 9.331 9.064 9.264 21,217 +0.05(+0.52%)
Sep 15, 2011 9.398 9.398 8.836 9.216 28,558 -0.02(-0.21%)
Sep 14, 2011 9.255 9.312 9.159 9.236 60,793 +0.12(+1.36%)
Sep 13, 2011 9.288 9.293 8.968 9.111 42,712 -0.13(-1.44%)
Sep 12, 2011 9.350 9.360 9.039 9.245 47,663 -0.17(-1.82%)
Sep 09, 2011 9.503 9.503 9.255 9.417 18,886 -0.10(-1.10%)
Sep 08, 2011 9.693 9.741 9.512 9.522 31,943 -0.18(-1.87%)
Sep 07, 2011 9.789 9.913 9.689 9.703 70,484 +0.10(+0.99%)
Sep 06, 2011 9.464 9.665 8.816 9.608 49,638 +0.01(+0.10%)
Sep 02, 2011 9.808 9.865 9.598 9.598 30,530 -0.25(-2.52%)
Sep 01, 2011 9.894 10.02 9.846 9.846 22,571 -0.08(-0.77%)
Aug 31, 2011 10.02 10.02 9.693 9.922 17,075 -0.11(-1.14%)
Aug 30, 2011 9.980 10.07 9.913 10.04 10,998 -0.01(-0.10%)
Aug 29, 2011 9.922 10.11 9.922 10.05 21,252 +0.04(+0.38%)
Aug 26, 2011 9.970 10.01 9.713 10.01 33,973 +0.08(+0.77%)
Aug 25, 2011 10.12 10.30 9.856 9.932 13,936 -0.26(-2.53%)
Aug 24, 2011 9.999 10.28 9.999 10.19 28,486 +0.03(+0.28%)
Aug 23, 2011 9.751 10.26 9.751 10.16 86,628 +0.33(+3.40%)
Aug 22, 2011 10.22 10.44 9.760 9.827 71,641 -0.36(-3.56%)
Aug 19, 2011 10.20 10.23 10.16 10.19 36,945 -0.04(-0.37%)
Aug 18, 2011 10.21 10.27 10.17 10.23 44,497 -0.05(-0.46%)
Aug 17, 2011 10.26 10.36 10.16 10.28 48,510 +0.01(+0.09%)
Aug 16, 2011 10.30 10.35 10.12 10.27 12,197 -0.04(-0.37%)
Aug 15, 2011 10.23 10.44 10.13 10.30 63,814 +0.04(+0.37%)
Aug 12, 2011 10.41 10.41 10.02 10.27 26,696 -0.07(-0.65%)
Aug 11, 2011 9.825 10.41 9.825 10.33 81,730 +0.27(+2.70%)
Aug 10, 2011 10.09 10.17 9.837 10.06 107,900 +0.11(+1.10%)
Aug 09, 2011 9.798 9.989 9.693 9.951 251,350 +0.33(+3.47%)
Aug 08, 2011 9.340 9.703 9.340 9.617 142,904 -0.10(-0.98%)
Aug 05, 2011 9.531 9.875 9.312 9.713 78,548 +0.16(+1.70%)
Aug 04, 2011 9.827 9.875 9.493 9.550 69,840 -0.36(-3.66%)
Aug 03, 2011 9.856 10.01 9.827 9.913 28,612 -0.10(-0.95%)
Aug 02, 2011 9.989 10.15 9.941 10.01 40,388 -0.19(-1.87%)
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.