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

Trinity Bio ADR (NQ: TRIB )

1.740 -0.062 (-3.45%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 6, 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, 2008 3.164 3.211 3.126 3.126 49,235 -0.03(-0.90%)
Jul 30, 2008 3.193 3.230 3.155 3.155 48,469 -0.04(-1.18%)
Jul 29, 2008 3.193 3.259 3.174 3.193 14,618 -0.03(-0.88%)
Jul 28, 2008 3.221 3.259 3.206 3.221 25,078 -0.04(-1.16%)
Jul 25, 2008 3.183 3.296 3.183 3.259 20,642 -0.05(-1.43%)
Jul 24, 2008 3.372 3.448 3.155 3.306 60,210 -0.14(-4.11%)
Jul 23, 2008 3.495 3.495 3.410 3.448 12,688 -0.09(-2.41%)
Jul 22, 2008 3.637 3.637 3.495 3.533 13,604 +0.10(+3.03%)
Jul 21, 2008 3.466 3.466 3.325 3.429 8,654 +0.04(+1.11%)
Jul 18, 2008 3.589 3.589 3.306 3.391 15,109 -0.14(-4.01%)
Jul 17, 2008 3.533 3.533 3.476 3.533 2,731 -0.01(-0.27%)
Jul 16, 2008 3.334 3.542 3.334 3.542 5,614 +0.21(+6.23%)
Jul 15, 2008 3.315 3.353 3.306 3.334 36,154 -0.01(-0.28%)
Jul 14, 2008 3.306 3.391 3.306 3.344 17,357 +0.03(+0.85%)
Jul 11, 2008 3.457 3.485 3.315 3.315 18,386 -0.18(-5.14%)
Jul 10, 2008 3.438 3.646 3.438 3.495 17,852 +0.14(+4.23%)
Jul 09, 2008 3.353 3.637 3.334 3.353 20,025 -0.10(-3.01%)
Jul 08, 2008 3.599 3.599 3.315 3.457 39,839 -0.18(-4.93%)
Jul 07, 2008 3.684 3.684 3.618 3.637 13,591 -0.04(-1.03%)
Jul 04, 2008 3.628 3.684 3.628 3.674 26,243 +0.00(+0.00%)
Jul 03, 2008 3.628 3.684 3.628 3.674 26,243 +0.03(+0.78%)
Jul 02, 2008 3.646 3.665 3.608 3.646 14,696 -0.04(-1.03%)
Jul 01, 2008 3.589 3.769 3.589 3.684 27,070 +0.04(+1.04%)
Jun 30, 2008 3.655 3.684 3.646 3.646 9,025 -0.04(-1.03%)
Jun 27, 2008 3.665 3.769 3.589 3.684 26,116 +0.04(+1.04%)
Jun 26, 2008 3.693 3.769 3.646 3.646 45,856 -0.11(-3.02%)
Jun 25, 2008 3.722 3.948 3.701 3.759 54,189 +0.04(+1.02%)
Jun 24, 2008 3.589 3.825 3.579 3.722 31,784 +0.12(+3.41%)
Jun 23, 2008 3.778 3.788 3.599 3.599 11,826 -0.10(-2.81%)
Jun 20, 2008 3.731 3.778 3.665 3.703 19,189 -0.08(-2.00%)
Jun 19, 2008 3.939 3.939 3.703 3.778 8,270 +0.08(+2.04%)
Jun 18, 2008 3.693 4.029 3.607 3.703 23,934 +0.02(+0.51%)
Jun 17, 2008 3.703 3.752 3.684 3.684 8,009 -0.07(-1.76%)
Jun 16, 2008 3.797 3.807 3.608 3.750 14,370 -0.10(-2.70%)
Jun 13, 2008 3.967 4.005 3.854 3.854 15,028 -0.11(-2.86%)
Jun 12, 2008 3.882 4.014 3.873 3.967 7,239 +0.04(+0.96%)
Jun 11, 2008 3.977 3.977 3.901 3.929 36,107 -0.09(-2.12%)
Jun 10, 2008 3.958 4.090 3.892 4.014 102,694 +0.03(+0.71%)
Jun 09, 2008 3.863 4.005 3.863 3.986 46,158 +0.11(+2.93%)
Jun 06, 2008 3.873 4.011 3.863 3.873 37,328 +0.01(+0.24%)
Jun 05, 2008 3.599 3.892 3.599 3.863 72,147 +0.15(+4.07%)
Jun 04, 2008 3.731 3.769 3.712 3.712 31,598 +0.04(+1.03%)
Jun 03, 2008 3.778 3.816 3.637 3.674 64,012 -0.09(-2.51%)
Jun 02, 2008 3.854 3.920 3.693 3.769 119,494 -0.07(-1.72%)
May 30, 2008 3.400 3.967 3.372 3.835 116,664 +0.49(+14.69%)
May 29, 2008 3.306 3.400 3.278 3.344 245,634 +0.09(+2.91%)
May 28, 2008 3.164 3.379 3.164 3.249 93,712 +0.05(+1.48%)
May 27, 2008 3.268 3.268 3.126 3.202 69,525 -0.05(-1.45%)
May 26, 2008 3.306 3.306 3.240 3.249 39,257 +0.00(+0.00%)
May 23, 2008 3.306 3.306 3.240 3.249 39,257 -0.10(-3.10%)
May 22, 2008 3.381 3.400 3.325 3.353 41,332 -0.03(-0.84%)
May 21, 2008 3.419 3.419 3.372 3.381 55,820 -0.07(-1.92%)
May 20, 2008 3.400 3.485 3.400 3.448 17,626 +0.05(+1.39%)
May 19, 2008 3.448 3.495 3.400 3.400 32,534 -0.06(-1.64%)
May 16, 2008 3.400 3.495 3.400 3.457 421,709 +0.01(+0.27%)
May 15, 2008 3.495 3.533 3.419 3.448 225,798 -0.08(-2.14%)
May 14, 2008 3.504 3.523 3.410 3.523 37,213 -0.02(-0.53%)
May 13, 2008 3.627 3.627 3.495 3.542 46,814 -0.05(-1.32%)
May 12, 2008 3.646 3.646 3.589 3.589 21,170 -0.05(-1.30%)
May 09, 2008 3.674 3.684 3.608 3.637 120,568 -0.04(-1.03%)
May 08, 2008 3.684 3.722 3.655 3.674 36,874 +0.09(+2.37%)
May 07, 2008 3.551 3.599 3.495 3.589 139,532 +0.01(+0.26%)
May 06, 2008 3.589 3.646 3.580 3.580 41,465 -0.01(-0.26%)
May 05, 2008 3.693 3.722 3.570 3.589 71,423 -0.06(-1.55%)
May 02, 2008 3.703 3.703 3.637 3.646 28,256 -0.08(-2.03%)
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.