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

Trinity Bio ADR (NQ: TRIB )

1.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 26, 2010 4.487 4.874 4.298 4.789 213,612 +0.30(+6.74%)
Feb 25, 2010 4.345 4.487 4.165 4.487 160,394 +0.14(+3.26%)
Feb 24, 2010 4.222 4.515 4.222 4.345 84,112 +0.08(+1.77%)
Feb 23, 2010 3.958 4.326 3.920 4.269 114,422 +0.30(+7.62%)
Feb 22, 2010 3.929 3.967 3.873 3.967 56,357 +0.04(+0.96%)
Feb 19, 2010 3.910 3.947 3.825 3.929 51,744 -0.01(-0.24%)
Feb 18, 2010 3.948 3.958 3.854 3.939 16,261 +0.11(+2.96%)
Feb 17, 2010 3.914 3.948 3.807 3.825 67,056 -0.10(-2.64%)
Feb 16, 2010 3.844 3.929 3.797 3.929 21,956 +0.07(+1.71%)
Feb 12, 2010 3.920 3.863 3.863 3.863 30,914 -0.04(-0.97%)
Feb 11, 2010 3.873 3.948 3.825 3.901 17,998 +0.03(+0.73%)
Feb 10, 2010 3.882 3.958 3.873 3.873 32,696 -0.01(-0.34%)
Feb 09, 2010 3.854 3.948 3.854 3.886 25,047 +0.05(+1.33%)
Feb 08, 2010 3.778 3.854 3.684 3.835 30,685 +0.06(+1.50%)
Feb 05, 2010 3.778 3.844 3.693 3.778 65,960 +0.07(+1.78%)
Feb 04, 2010 3.835 3.835 3.655 3.712 78,517 -0.14(-3.68%)
Feb 03, 2010 3.703 3.863 3.655 3.854 33,005 +0.11(+3.03%)
Feb 02, 2010 3.788 3.857 3.552 3.740 25,700 -0.04(-1.00%)
Feb 01, 2010 3.646 3.873 3.646 3.778 53,817 +0.00(+0.00%)
Jan 29, 2010 3.759 3.873 3.740 3.778 61,867 +0.13(+3.63%)
Jan 28, 2010 3.627 3.731 3.627 3.646 15,288 +0.02(+0.52%)
Jan 27, 2010 3.646 3.764 3.589 3.627 21,837 -0.03(-0.78%)
Jan 26, 2010 3.646 3.778 3.580 3.655 32,796 +0.01(+0.26%)
Jan 25, 2010 3.778 3.788 3.646 3.646 26,308 -0.03(-0.77%)
Jan 22, 2010 3.731 3.731 3.646 3.674 29,384 -0.06(-1.52%)
Jan 21, 2010 3.835 3.892 3.703 3.731 36,055 -0.10(-2.71%)
Jan 20, 2010 3.892 3.892 3.712 3.835 53,659 -0.04(-0.98%)
Jan 19, 2010 3.778 3.929 3.750 3.873 25,762 +0.09(+2.50%)
Jan 15, 2010 3.684 3.778 3.778 3.778 15,668 +0.04(+1.01%)
Jan 14, 2010 3.703 3.769 3.684 3.740 12,414 +0.00(+0.00%)
Jan 13, 2010 3.712 3.740 3.684 3.740 30,881 +0.00(+0.00%)
Jan 12, 2010 3.807 3.815 3.740 3.740 36,321 -0.09(-2.22%)
Jan 11, 2010 3.929 3.931 3.816 3.825 18,855 -0.10(-2.64%)
Jan 08, 2010 3.863 3.958 3.863 3.929 13,534 -0.03(-0.72%)
Jan 07, 2010 4.014 4.014 3.869 3.958 31,524 -0.07(-1.64%)
Jan 06, 2010 4.043 4.062 3.873 4.024 59,445 -0.01(-0.23%)
Jan 05, 2010 3.693 4.033 3.693 4.033 42,424 +0.28(+7.35%)
Jan 04, 2010 3.920 3.920 3.684 3.757 57,843 -0.06(-1.55%)
Dec 31, 2009 3.740 3.816 3.816 3.816 38,325 +0.04(+1.00%)
Dec 30, 2009 3.618 3.844 3.618 3.778 60,127 -0.07(-1.72%)
Dec 29, 2009 3.778 3.844 3.693 3.844 48,990 +0.24(+6.54%)
Dec 28, 2009 3.542 3.646 3.542 3.608 24,400 +0.07(+1.87%)
Dec 24, 2009 3.551 3.589 3.523 3.542 30,360 +0.04(+1.08%)
Dec 23, 2009 3.504 3.589 3.504 3.504 51,971 +0.00(+0.00%)
Dec 22, 2009 3.665 3.665 3.448 3.504 51,621 -0.08(-2.11%)
Dec 21, 2009 3.551 3.589 3.504 3.580 36,519 +0.03(+0.80%)
Dec 18, 2009 3.561 3.600 3.523 3.551 16,065 -0.00(-0.02%)
Dec 17, 2009 3.659 3.665 3.504 3.552 36,281 -0.15(-4.07%)
Dec 16, 2009 3.637 3.703 3.637 3.703 29,636 +0.04(+1.03%)
Dec 15, 2009 3.750 3.750 3.637 3.665 13,463 -0.08(-2.02%)
Dec 14, 2009 3.665 3.778 3.637 3.740 40,015 -0.03(-0.75%)
Dec 11, 2009 3.740 3.769 3.674 3.769 18,018 +0.04(+1.01%)
Dec 10, 2009 3.731 3.731 3.665 3.731 11,672 -0.03(-0.75%)
Dec 09, 2009 3.778 3.778 3.618 3.759 23,718 -0.05(-1.24%)
Dec 08, 2009 3.986 4.005 3.655 3.807 45,572 -0.19(-4.73%)
Dec 07, 2009 4.062 4.062 3.986 3.995 16,210 -0.08(-1.86%)
Dec 04, 2009 4.156 4.184 3.986 4.071 76,915 -0.00(-0.01%)
Dec 03, 2009 4.118 4.156 3.916 4.071 89,158 +0.01(+0.24%)
Dec 02, 2009 3.797 4.156 3.778 4.062 70,184 +0.25(+6.44%)
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.