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

Trinity Bio ADR (NQ: TRIB )

1.770 +0.110 (+6.62%)
Streaming Delayed Price Updated: 11:03 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 (%)
Jul 31, 2006 6.961 7.405 6.961 7.330 24,420 +0.22(+3.05%)
Jul 28, 2006 6.990 7.245 6.990 7.112 31,039 +0.10(+1.48%)
Jul 27, 2006 6.914 7.046 6.914 7.009 10,346 +0.05(+0.68%)
Jul 26, 2006 6.716 6.961 6.716 6.961 27,272 +0.25(+3.66%)
Jul 25, 2006 6.716 6.895 6.669 6.716 27,329 -0.08(-1.11%)
Jul 24, 2006 6.716 7.131 6.716 6.791 18,733 -0.01(-0.14%)
Jul 21, 2006 7.084 7.084 6.621 6.801 34,413 -0.15(-2.17%)
Jul 20, 2006 6.824 7.056 6.810 6.952 26,171 -0.08(-1.08%)
Jul 19, 2006 6.621 7.027 6.621 7.027 32,021 +0.33(+4.94%)
Jul 18, 2006 6.640 6.782 6.631 6.697 28,315 -0.06(-0.84%)
Jul 17, 2006 6.744 6.895 6.744 6.754 18,117 -0.06(-0.83%)
Jul 14, 2006 6.848 6.980 6.791 6.810 32,147 -0.13(-1.90%)
Jul 13, 2006 6.895 6.942 6.876 6.942 22,480 +0.00(+0.02%)
Jul 12, 2006 6.886 7.027 6.848 6.941 249,448 -0.03(-0.43%)
Jul 11, 2006 6.942 7.547 6.886 6.971 12,550 -0.05(-0.67%)
Jul 10, 2006 7.084 7.084 6.914 7.018 35,001 -0.04(-0.54%)
Jul 07, 2006 7.094 7.131 6.848 7.056 59,127 -0.03(-0.40%)
Jul 06, 2006 7.037 7.179 7.018 7.084 25,654 -0.01(-0.13%)
Jul 05, 2006 7.160 7.160 7.037 7.094 16,984 -0.08(-1.05%)
Jul 03, 2006 7.264 7.264 7.056 7.169 5,775 +0.04(+0.53%)
Jun 30, 2006 7.131 7.188 7.040 7.131 28,610 +0.09(+1.34%)
Jun 29, 2006 7.112 7.160 7.037 7.037 44,995 -0.08(-1.06%)
Jun 28, 2006 7.264 7.264 7.112 7.112 33,118 -0.01(-0.13%)
Jun 27, 2006 7.311 7.452 7.122 7.122 53,915 -0.25(-3.33%)
Jun 26, 2006 7.509 7.585 7.311 7.367 24,032 -0.07(-0.89%)
Jun 23, 2006 7.443 7.689 7.339 7.434 52,918 -0.06(-0.76%)
Jun 22, 2006 7.509 7.594 7.452 7.490 28,384 +0.01(+0.13%)
Jun 21, 2006 7.613 7.698 7.245 7.481 45,803 -0.12(-1.61%)
Jun 20, 2006 7.490 7.698 7.490 7.604 38,261 +0.16(+2.16%)
Jun 19, 2006 7.556 7.556 7.424 7.443 45,976 -0.07(-0.88%)
Jun 16, 2006 7.273 7.585 7.273 7.509 37,519 +0.09(+1.27%)
Jun 15, 2006 7.471 7.585 7.320 7.415 31,246 -0.05(-0.63%)
Jun 14, 2006 7.509 7.585 7.103 7.462 82,986 -0.13(-1.74%)
Jun 13, 2006 7.745 7.802 7.509 7.594 66,718 -0.18(-2.31%)
Jun 12, 2006 7.840 7.963 7.651 7.774 31,083 +0.03(+0.37%)
Jun 09, 2006 7.811 7.915 7.745 7.745 37,151 -0.13(-1.68%)
Jun 08, 2006 7.896 8.104 7.793 7.878 43,129 -0.04(-0.48%)
Jun 07, 2006 8.038 8.227 7.840 7.915 65,320 -0.09(-1.06%)
Jun 06, 2006 8.151 8.208 7.944 8.000 36,208 -0.22(-2.64%)
Jun 05, 2006 8.359 8.359 7.868 8.218 45,056 +0.00(+0.00%)
Jun 02, 2006 8.180 8.218 8.029 8.218 27,605 +0.00(+0.00%)
Jun 01, 2006 8.303 8.359 8.057 8.218 34,773 -0.10(-1.25%)
May 31, 2006 8.076 8.321 8.076 8.321 30,559 +0.04(+0.46%)
May 30, 2006 8.123 8.284 8.123 8.284 76,475 +0.19(+2.33%)
May 26, 2006 8.123 8.180 7.821 8.095 34,590 +0.02(+0.23%)
May 25, 2006 8.029 8.180 7.925 8.076 70,603 +0.25(+3.14%)
May 24, 2006 7.981 8.019 7.764 7.830 52,602 -0.10(-1.31%)
May 23, 2006 7.821 7.934 7.811 7.934 42,527 +0.18(+2.31%)
May 22, 2006 8.029 8.029 7.689 7.755 133,962 -0.23(-2.84%)
May 19, 2006 7.963 8.218 7.840 7.981 102,367 -0.04(-0.47%)
May 18, 2006 7.774 8.029 7.774 8.019 51,146 +0.09(+1.07%)
May 17, 2006 8.010 8.010 7.840 7.934 18,523 +0.00(+0.00%)
May 16, 2006 7.689 7.963 7.689 7.934 48,110 +0.19(+2.44%)
May 15, 2006 7.745 7.830 7.714 7.745 19,511 -0.04(-0.49%)
May 12, 2006 7.641 7.852 7.641 7.783 86,846 -0.01(-0.12%)
May 11, 2006 7.651 7.915 7.651 7.793 60,758 +0.09(+1.10%)
May 10, 2006 7.660 7.774 7.651 7.708 54,156 -0.01(-0.12%)
May 09, 2006 7.651 7.868 7.651 7.717 69,216 +0.02(+0.25%)
May 08, 2006 7.887 8.142 7.651 7.698 86,929 -0.23(-2.86%)
May 05, 2006 8.170 8.170 7.840 7.925 111,432 -0.04(-0.48%)
May 04, 2006 8.000 8.104 7.963 7.963 46,554 -0.09(-1.17%)
May 03, 2006 7.953 8.104 7.947 8.057 46,528 +0.02(+0.24%)
May 02, 2006 8.180 8.293 8.029 8.038 88,566 -0.10(-1.28%)
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.