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 (%)
Sep 29, 2006 8.690 8.832 8.595 8.784 54,454 +0.12(+1.42%)
Sep 28, 2006 8.576 8.662 8.454 8.662 37,913 +0.26(+3.03%)
Sep 27, 2006 8.501 8.501 8.331 8.406 53,742 -0.03(-0.34%)
Sep 26, 2006 8.614 8.690 8.303 8.435 198,995 -0.20(-2.30%)
Sep 25, 2006 8.595 8.879 8.595 8.633 105,163 +0.04(+0.44%)
Sep 22, 2006 8.652 8.652 8.218 8.595 165,766 -0.09(-1.09%)
Sep 21, 2006 7.660 9.313 7.651 8.690 545,680 +1.03(+13.44%)
Sep 20, 2006 7.660 7.780 7.651 7.660 16,331 -0.01(-0.12%)
Sep 19, 2006 7.726 7.925 7.651 7.670 13,196 -0.17(-2.17%)
Sep 18, 2006 7.660 7.944 7.651 7.840 39,660 +0.18(+2.34%)
Sep 15, 2006 7.651 7.915 7.651 7.660 29,210 +0.01(+0.12%)
Sep 14, 2006 7.651 7.689 7.651 7.651 24,555 -0.01(-0.12%)
Sep 13, 2006 7.594 7.915 7.594 7.660 71,442 +0.04(+0.50%)
Sep 12, 2006 7.651 7.764 7.377 7.623 64,734 -0.08(-0.98%)
Sep 11, 2006 7.934 7.944 7.679 7.698 37,903 -0.22(-2.74%)
Sep 08, 2006 7.849 7.963 7.840 7.915 37,267 -0.02(-0.24%)
Sep 07, 2006 7.651 7.953 7.651 7.934 39,066 +0.28(+3.70%)
Sep 06, 2006 7.623 7.708 7.604 7.651 32,289 -0.02(-0.25%)
Sep 05, 2006 7.821 7.821 7.566 7.670 72,295 -0.17(-2.17%)
Sep 01, 2006 7.972 7.972 7.811 7.840 13,962 -0.05(-0.60%)
Aug 31, 2006 7.878 7.939 7.755 7.887 18,732 +0.04(+0.48%)
Aug 30, 2006 7.481 7.934 7.481 7.849 20,524 +0.09(+1.22%)
Aug 29, 2006 7.803 7.811 7.755 7.755 4,930 -0.02(-0.24%)
Aug 28, 2006 7.745 7.840 7.745 7.774 31,006 -0.07(-0.84%)
Aug 25, 2006 7.651 7.859 7.623 7.840 30,544 +0.19(+2.47%)
Aug 24, 2006 7.547 7.736 7.547 7.651 11,209 +0.04(+0.50%)
Aug 23, 2006 7.802 7.830 7.434 7.613 21,895 -0.19(-2.42%)
Aug 22, 2006 7.859 7.925 7.764 7.802 13,718 -0.06(-0.72%)
Aug 21, 2006 8.019 8.019 7.764 7.859 7,564 -0.14(-1.77%)
Aug 18, 2006 7.840 8.000 7.840 8.000 16,800 +0.05(+0.59%)
Aug 17, 2006 7.840 8.000 7.840 7.953 29,061 +0.06(+0.72%)
Aug 16, 2006 7.868 7.963 7.783 7.896 20,710 -0.04(-0.48%)
Aug 15, 2006 7.793 7.953 7.745 7.934 46,003 +0.20(+2.56%)
Aug 14, 2006 7.462 7.774 7.462 7.736 45,070 +0.25(+3.28%)
Aug 11, 2006 7.556 7.793 7.490 7.490 22,006 -0.10(-1.37%)
Aug 10, 2006 7.481 7.670 7.481 7.594 16,436 +0.10(+1.39%)
Aug 09, 2006 7.793 7.803 7.330 7.490 32,696 -0.12(-1.61%)
Aug 08, 2006 7.556 7.726 7.481 7.613 36,209 +0.05(+0.62%)
Aug 07, 2006 7.452 7.579 7.452 7.566 18,796 -0.04(-0.50%)
Aug 04, 2006 7.641 7.651 7.364 7.604 34,266 +0.04(+0.50%)
Aug 03, 2006 7.566 7.674 7.320 7.566 15,433 +0.00(+0.00%)
Aug 02, 2006 7.405 7.594 7.405 7.566 27,929 +0.09(+1.26%)
Aug 01, 2006 7.367 7.519 7.330 7.471 42,215 +0.14(+1.93%)
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%)
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.