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 (%)
Nov 30, 2016 6.680 6.800 6.620 6.690 149,604 +0.00(+0.00%)
Nov 29, 2016 6.650 6.720 6.585 6.690 120,910 +0.04(+0.60%)
Nov 28, 2016 6.750 6.870 6.610 6.650 126,108 -0.14(-2.06%)
Nov 25, 2016 6.790 6.850 6.760 6.790 86,208 +0.02(+0.30%)
Nov 23, 2016 6.770 6.770 6.770 0 +0.02(+0.30%)
Nov 22, 2016 6.790 6.820 6.620 6.750 264,912 -0.01(-0.15%)
Nov 21, 2016 6.790 6.810 6.685 6.760 161,435 +0.01(+0.15%)
Nov 18, 2016 6.730 6.850 6.660 6.750 175,490 +0.01(+0.15%)
Nov 17, 2016 6.770 6.850 6.700 6.740 239,009 -0.04(-0.59%)
Nov 16, 2016 6.730 6.850 6.720 6.780 174,423 -0.01(-0.15%)
Nov 15, 2016 6.770 7.400 6.750 6.790 219,579 -0.01(-0.15%)
Nov 14, 2016 6.760 6.990 6.760 6.800 154,183 +0.03(+0.44%)
Nov 11, 2016 6.730 6.850 6.710 6.770 100,652 +0.01(+0.15%)
Nov 10, 2016 6.770 6.840 6.660 6.760 209,896 +0.02(+0.30%)
Nov 09, 2016 6.700 6.810 6.608 6.740 141,639 -0.04(-0.59%)
Nov 08, 2016 6.730 6.795 6.630 6.780 150,338 +0.03(+0.44%)
Nov 07, 2016 6.620 6.770 6.580 6.750 230,472 +0.15(+2.27%)
Nov 04, 2016 6.520 6.610 6.520 6.600 174,038 +0.02(+0.30%)
Nov 03, 2016 6.710 6.780 6.520 6.580 251,298 -0.17(-2.52%)
Nov 02, 2016 6.800 6.810 6.530 6.750 195,591 -0.03(-0.37%)
Nov 01, 2016 6.840 6.840 6.670 6.775 221,743 -0.04(-0.66%)
Oct 31, 2016 6.930 6.930 6.800 6.820 292,343 -0.12(-1.80%)
Oct 28, 2016 6.960 7.090 6.830 6.945 166,700 +0.00(+0.07%)
Oct 27, 2016 6.930 6.970 6.880 6.940 261,074 +0.01(+0.14%)
Oct 26, 2016 6.900 7.000 6.870 6.930 292,545 -0.03(-0.43%)
Oct 25, 2016 6.840 7.000 6.820 6.960 324,476 -0.06(-0.85%)
Oct 24, 2016 7.040 7.100 6.940 7.020 138,564 -0.04(-0.57%)
Oct 21, 2016 6.990 7.090 6.950 7.060 165,975 -0.01(-0.14%)
Oct 20, 2016 6.841 7.090 6.811 7.070 323,052 +0.09(+1.29%)
Oct 19, 2016 6.950 7.000 6.830 6.980 248,548 +0.07(+1.01%)
Oct 18, 2016 6.800 6.920 6.760 6.910 308,536 +0.15(+2.22%)
Oct 17, 2016 6.450 6.820 6.430 6.760 641,861 +0.33(+5.13%)
Oct 14, 2016 6.470 6.521 6.310 6.430 163,209 -0.05(-0.77%)
Oct 13, 2016 6.560 6.605 6.440 6.480 237,418 -0.09(-1.37%)
Oct 12, 2016 6.610 6.690 6.511 6.570 198,517 -0.03(-0.45%)
Oct 11, 2016 6.610 6.720 6.550 6.600 202,623 -0.01(-0.15%)
Oct 10, 2016 6.600 6.690 6.430 6.610 183,170 +0.04(+0.61%)
Oct 07, 2016 6.490 6.636 6.340 6.570 398,351 +0.02(+0.31%)
Oct 06, 2016 6.250 6.590 6.200 6.550 794,406 +0.24(+3.80%)
Oct 05, 2016 6.500 6.500 6.250 6.310 1,900,089 -0.15(-2.32%)
Oct 04, 2016 6.500 7.100 5.760 6.460 7,545,672 -6.53(-50.27%)
Oct 03, 2016 13.12 13.15 12.95 12.99 59,800 -0.23(-1.74%)
Sep 30, 2016 13.00 13.34 12.89 13.22 49,850 +0.13(+0.99%)
Sep 29, 2016 13.07 13.11 12.91 13.09 40,442 +0.06(+0.46%)
Sep 28, 2016 13.04 13.19 12.97 13.03 31,866 +0.01(+0.08%)
Sep 27, 2016 13.00 13.16 12.95 13.02 80,637 -0.03(-0.23%)
Sep 26, 2016 12.68 13.15 12.68 13.05 109,987 +0.37(+2.92%)
Sep 23, 2016 12.59 12.77 12.55 12.68 46,017 +0.04(+0.32%)
Sep 22, 2016 12.77 12.81 12.56 12.64 54,695 -0.11(-0.86%)
Sep 21, 2016 12.85 12.93 12.52 12.75 40,181 -0.03(-0.23%)
Sep 20, 2016 13.01 13.13 12.77 12.78 52,922 -0.21(-1.62%)
Sep 19, 2016 13.23 13.31 12.80 12.99 65,935 -0.23(-1.74%)
Sep 16, 2016 13.29 13.46 13.10 13.22 67,530 -0.12(-0.90%)
Sep 15, 2016 13.41 13.47 13.15 13.34 51,988 +0.19(+1.44%)
Sep 14, 2016 13.01 13.24 13.00 13.15 32,280 +0.17(+1.31%)
Sep 13, 2016 12.90 13.03 12.84 12.98 48,050 +0.08(+0.62%)
Sep 12, 2016 12.61 12.95 12.30 12.90 37,760 +0.29(+2.30%)
Sep 09, 2016 12.95 12.95 12.57 12.61 44,058 -0.35(-2.70%)
Sep 08, 2016 12.80 13.02 12.80 12.96 46,063 -0.01(-0.08%)
Sep 07, 2016 12.90 13.00 12.80 12.97 39,177 +0.06(+0.46%)
Sep 06, 2016 13.32 13.32 12.78 12.91 79,817 -0.45(-3.37%)
Sep 02, 2016 13.39 13.36 13.36 13.36 50,100 -0.05(-0.37%)
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.