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

Trinity Bio ADR (NQ: TRIB )

1.780 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 29, 2005 6.631 6.631 5.960 6.328 224,992 -0.24(-3.60%)
Jul 28, 2005 7.462 7.462 6.281 6.565 264,105 -0.82(-11.13%)
Jul 27, 2005 7.273 7.443 7.273 7.386 17,771 +0.10(+1.43%)
Jul 26, 2005 7.179 7.367 7.179 7.282 12,303 +0.03(+0.39%)
Jul 25, 2005 7.320 7.358 7.179 7.254 30,032 -0.06(-0.78%)
Jul 22, 2005 7.320 7.320 7.179 7.311 36,148 +0.02(+0.26%)
Jul 21, 2005 7.179 7.311 7.179 7.292 23,170 +0.06(+0.78%)
Jul 20, 2005 7.273 7.311 7.169 7.235 36,712 +0.00(+0.00%)
Jul 19, 2005 7.075 7.264 6.999 7.235 63,890 +0.26(+3.79%)
Jul 18, 2005 7.141 7.273 6.914 6.971 48,257 -0.10(-1.47%)
Jul 15, 2005 6.961 7.367 6.857 7.075 144,210 +0.25(+3.60%)
Jul 14, 2005 6.659 6.980 6.621 6.829 118,331 +0.21(+3.14%)
Jul 13, 2005 6.423 6.687 6.423 6.621 101,651 +0.25(+3.85%)
Jul 12, 2005 6.243 6.413 6.243 6.376 78,331 +0.05(+0.75%)
Jul 11, 2005 6.158 6.338 6.158 6.328 66,224 +0.09(+1.39%)
Jul 08, 2005 6.140 6.242 6.064 6.242 24,677 +0.07(+1.19%)
Jul 07, 2005 6.092 6.168 6.045 6.168 30,115 +0.02(+0.28%)
Jul 06, 2005 6.102 6.283 6.083 6.151 21,612 -0.05(-0.73%)
Jul 05, 2005 6.045 6.338 6.017 6.196 39,066 +0.18(+2.98%)
Jul 01, 2005 6.140 6.187 6.007 6.017 25,514 -0.12(-2.00%)
Jun 30, 2005 6.177 6.319 6.130 6.140 35,369 -0.05(-0.76%)
Jun 29, 2005 6.300 6.385 6.187 6.187 108,093 -0.16(-2.53%)
Jun 28, 2005 6.319 6.376 6.168 6.347 27,526 +0.07(+1.05%)
Jun 27, 2005 6.328 6.385 6.281 6.281 45,312 -0.07(-1.04%)
Jun 24, 2005 6.215 6.395 6.149 6.347 50,923 +0.13(+2.13%)
Jun 23, 2005 6.196 6.347 6.158 6.215 37,478 -0.10(-1.64%)
Jun 22, 2005 6.376 6.376 6.196 6.319 28,055 +0.00(+0.00%)
Jun 21, 2005 6.328 6.328 6.092 6.319 47,747 +0.23(+3.72%)
Jun 20, 2005 6.234 6.395 6.064 6.092 60,981 -0.07(-1.07%)
Jun 17, 2005 6.073 6.281 6.045 6.158 71,039 +0.07(+1.09%)
Jun 16, 2005 6.461 6.461 5.941 6.092 55,687 +0.12(+2.06%)
Jun 15, 2005 5.951 5.998 5.866 5.970 29,643 +0.03(+0.48%)
Jun 14, 2005 5.903 6.140 5.809 5.941 132,444 -0.01(-0.16%)
Jun 13, 2005 6.187 6.347 5.903 5.951 118,469 -0.30(-4.83%)
Jun 10, 2005 6.612 6.612 6.158 6.253 159,652 -0.36(-5.43%)
Jun 09, 2005 6.602 6.801 6.319 6.612 69,345 +0.26(+4.17%)
Jun 08, 2005 6.140 6.565 6.092 6.347 84,378 +0.14(+2.28%)
Jun 07, 2005 6.470 6.697 6.158 6.206 114,128 -0.39(-5.87%)
Jun 06, 2005 6.669 6.716 6.527 6.593 36,842 -0.21(-3.06%)
Jun 03, 2005 7.084 7.226 6.678 6.801 76,756 -0.27(-3.87%)
Jun 02, 2005 6.687 7.490 6.517 7.075 54,311 -0.63(-8.21%)
Jun 01, 2005 7.330 7.745 7.292 7.708 26,811 +0.38(+5.15%)
May 31, 2005 7.179 7.481 7.179 7.330 39,158 +0.00(+0.00%)
May 27, 2005 7.330 7.481 7.216 7.330 28,184 +0.15(+2.11%)
May 26, 2005 6.990 7.254 6.914 7.179 55,809 +0.26(+3.83%)
May 25, 2005 6.650 6.914 6.650 6.914 29,001 +0.11(+1.67%)
May 24, 2005 6.650 6.876 6.650 6.801 31,311 +0.15(+2.27%)
May 23, 2005 6.423 6.801 6.423 6.650 34,691 +0.19(+2.92%)
May 20, 2005 6.423 6.612 6.385 6.461 19,573 -0.04(-0.58%)
May 19, 2005 6.763 6.763 6.347 6.498 38,164 +0.08(+1.18%)
May 18, 2005 6.839 6.952 6.347 6.423 47,932 +0.04(+0.59%)
May 17, 2005 6.574 6.574 6.234 6.385 66,852 -0.04(-0.59%)
May 16, 2005 6.007 6.498 5.856 6.423 76,558 +0.49(+8.28%)
May 13, 2005 6.272 6.423 5.932 5.932 93,998 -0.30(-4.85%)
May 12, 2005 6.574 6.574 6.121 6.234 46,858 -0.19(-2.94%)
May 11, 2005 6.725 6.725 6.234 6.423 45,139 -0.11(-1.73%)
May 10, 2005 6.990 6.990 6.423 6.536 188,324 -0.15(-2.26%)
May 09, 2005 7.103 7.179 5.705 6.687 182,350 -0.49(-6.84%)
May 06, 2005 7.481 7.481 6.990 7.179 91,662 -0.26(-3.55%)
May 05, 2005 7.405 7.519 7.367 7.443 22,110 -0.04(-0.51%)
May 04, 2005 7.443 7.632 7.405 7.481 27,098 +0.04(+0.51%)
May 03, 2005 7.556 7.598 7.292 7.443 21,577 -0.08(-1.00%)
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.