Skip to main content

Trinity Bio ADR (NQ: TRIB )

1.500 -0.100 (-6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 45.78 46.17 45.03 45.27 6,776 -0.31(-0.69%)
Apr 27, 2012 45.62 45.78 45.19 45.58 10,352 +0.08(+0.17%)
Apr 26, 2012 45.15 45.98 44.37 45.51 20,923 +0.55(+1.22%)
Apr 25, 2012 44.21 45.19 44.21 44.96 20,721 +0.71(+1.60%)
Apr 24, 2012 44.13 44.41 43.97 44.25 12,087 +0.12(+0.27%)
Apr 23, 2012 43.93 44.21 43.54 44.13 16,743 -0.20(-0.44%)
Apr 20, 2012 43.54 44.56 43.46 44.33 16,893 +0.43(+0.98%)
Apr 19, 2012 42.05 43.97 41.93 43.90 44,035 +1.96(+4.69%)
Apr 18, 2012 42.05 42.21 41.93 41.93 8,387 -0.16(-0.37%)
Apr 17, 2012 42.01 42.24 42.01 42.09 9,059 +0.39(+0.94%)
Apr 16, 2012 42.24 42.24 41.69 41.69 23,698 -0.43(-1.03%)
Apr 13, 2012 42.24 42.24 42.05 42.13 2,521 +0.08(+0.19%)
Apr 12, 2012 42.09 42.17 41.85 42.05 4,495 +0.20(+0.47%)
Apr 11, 2012 42.09 42.21 41.85 41.85 7,530 -0.24(-0.56%)
Apr 10, 2012 42.05 42.40 41.97 42.09 8,313 +0.04(+0.09%)
Apr 09, 2012 41.93 42.13 41.85 42.05 7,186 -0.39(-0.93%)
Apr 05, 2012 42.56 42.83 42.26 42.44 3,601 -0.35(-0.83%)
Apr 04, 2012 42.64 43.19 42.44 42.79 15,271 -0.31(-0.73%)
Apr 03, 2012 42.24 43.23 42.01 43.11 16,183 +0.79(+1.86%)
Apr 02, 2012 41.62 42.36 41.26 42.32 15,259 +0.39(+0.94%)
Mar 30, 2012 42.24 42.24 41.77 41.93 11,464 -0.31(-0.74%)
Mar 29, 2012 42.24 42.32 41.85 42.24 16,466 +0.00(+0.00%)
Mar 28, 2012 41.85 42.40 41.77 42.24 5,672 +0.08(+0.19%)
Mar 27, 2012 41.34 42.44 41.30 42.17 16,209 +0.71(+1.71%)
Mar 26, 2012 41.26 41.51 41.11 41.46 5,513 +0.47(+1.15%)
Mar 23, 2012 40.87 41.26 40.32 40.99 5,145 +0.20(+0.48%)
Mar 22, 2012 40.63 40.79 40.48 40.79 2,908 +0.16(+0.39%)
Mar 21, 2012 40.32 40.87 40.00 40.63 9,400 +0.04(+0.10%)
Mar 20, 2012 40.67 40.79 40.20 40.59 24,134 -0.20(-0.48%)
Mar 19, 2012 40.79 41.07 40.36 40.79 14,245 -0.31(-0.76%)
Mar 16, 2012 41.10 41.10 39.49 41.10 3,887 -0.04(-0.10%)
Mar 15, 2012 41.26 41.26 40.87 41.14 6,354 -0.16(-0.38%)
Mar 14, 2012 41.26 41.30 40.99 41.30 9,064 +0.00(+0.00%)
Mar 13, 2012 41.03 41.46 41.03 41.30 11,506 +0.04(+0.10%)
Mar 12, 2012 40.79 41.42 40.24 41.26 16,846 +0.16(+0.38%)
Mar 09, 2012 40.83 41.18 40.24 41.10 15,560 +0.35(+0.87%)
Mar 08, 2012 39.45 40.83 39.45 40.75 10,258 +0.47(+1.17%)
Mar 07, 2012 39.65 40.36 38.98 40.28 19,988 +0.63(+1.59%)
Mar 06, 2012 39.49 39.93 38.71 39.65 4,273 -0.39(-0.98%)
Mar 05, 2012 39.49 40.04 38.67 40.04 12,565 +0.63(+1.60%)
Mar 02, 2012 39.42 40.04 39.34 39.42 13,147 +0.00(+0.00%)
Mar 01, 2012 39.85 40.08 39.42 39.42 13,182 -0.31(-0.79%)
Feb 29, 2012 39.53 39.73 38.98 39.73 6,900 +0.20(+0.50%)
Feb 28, 2012 38.98 39.89 38.75 39.53 7,224 +0.31(+0.80%)
Feb 27, 2012 38.63 39.30 36.98 39.22 21,928 +0.28(+0.71%)
Feb 24, 2012 38.35 39.18 38.35 38.94 3,346 +0.20(+0.51%)
Feb 23, 2012 39.42 39.42 38.12 38.75 16,473 +0.08(+0.20%)
Feb 22, 2012 36.47 38.92 36.23 38.67 23,741 -0.59(-1.50%)
Feb 21, 2012 39.77 39.89 38.90 39.26 19,399 -0.55(-1.38%)
Feb 17, 2012 39.81 39.93 39.69 39.81 1,569 -0.28(-0.69%)
Feb 16, 2012 39.69 40.08 39.38 40.08 4,481 +1.22(+3.13%)
Feb 15, 2012 39.69 39.69 34.62 38.87 26,519 -0.67(-1.69%)
Feb 14, 2012 39.89 39.89 38.35 39.53 13,493 -0.51(-1.28%)
Feb 13, 2012 40.20 40.20 39.30 40.04 3,012 +0.08(+0.20%)
Feb 10, 2012 40.00 40.28 39.93 39.97 4,525 -0.39(-0.97%)
Feb 09, 2012 40.28 40.48 39.85 40.36 18,387 -0.12(-0.29%)
Feb 08, 2012 40.44 40.67 40.32 40.48 4,498 -0.12(-0.29%)
Feb 07, 2012 40.59 40.59 40.28 40.59 9,540 -0.24(-0.58%)
Feb 06, 2012 40.87 40.87 40.28 40.83 3,046 -0.24(-0.57%)
Feb 03, 2012 40.95 41.42 40.48 41.07 19,443 +0.12(+0.29%)
Feb 02, 2012 40.79 41.62 40.48 40.95 17,331 +0.00(+0.00%)
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.