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: 12:51 PM EDT, Apr 30, 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 (%)
Oct 31, 2005 6.423 6.423 6.281 6.328 49,135 -0.09(-1.47%)
Oct 28, 2005 6.612 6.612 6.234 6.423 99,605 -0.09(-1.45%)
Oct 27, 2005 6.942 6.962 6.376 6.517 86,838 -0.35(-5.09%)
Oct 26, 2005 6.848 7.131 6.631 6.867 50,684 +0.25(+3.72%)
Oct 25, 2005 6.612 6.925 6.593 6.620 26,656 -0.02(-0.30%)
Oct 24, 2005 6.451 6.914 6.423 6.640 51,345 +0.19(+2.93%)
Oct 21, 2005 6.281 6.517 6.196 6.451 60,439 +0.12(+1.94%)
Oct 20, 2005 6.546 6.546 6.328 6.328 33,289 -0.09(-1.47%)
Oct 19, 2005 6.423 6.526 6.404 6.423 39,991 -0.12(-1.88%)
Oct 18, 2005 6.565 6.565 6.423 6.546 30,877 -0.01(-0.14%)
Oct 17, 2005 6.517 6.565 6.444 6.555 12,395 +0.04(+0.58%)
Oct 14, 2005 6.612 6.744 6.432 6.517 36,193 -0.09(-1.29%)
Oct 13, 2005 6.867 6.894 6.385 6.602 43,417 -0.23(-3.32%)
Oct 12, 2005 6.782 6.867 6.782 6.829 12,611 +0.05(+0.70%)
Oct 11, 2005 6.546 6.867 6.546 6.782 25,324 +0.18(+2.72%)
Oct 10, 2005 6.697 6.706 6.470 6.602 46,714 -0.26(-3.85%)
Oct 07, 2005 6.782 6.867 6.782 6.867 13,295 -0.04(-0.55%)
Oct 06, 2005 6.952 7.084 6.678 6.905 39,129 -0.06(-0.81%)
Oct 05, 2005 6.990 6.998 6.952 6.961 9,687 -0.03(-0.41%)
Oct 04, 2005 7.084 7.084 6.961 6.990 15,965 -0.02(-0.27%)
Oct 03, 2005 6.971 7.273 6.971 7.009 25,143 +0.02(+0.27%)
Sep 30, 2005 6.952 7.027 6.952 6.990 23,595 +0.01(+0.14%)
Sep 29, 2005 6.980 7.075 6.980 6.980 19,890 -0.08(-1.07%)
Sep 28, 2005 6.990 7.145 6.990 7.056 41,030 +0.07(+0.95%)
Sep 27, 2005 6.952 7.056 6.952 6.990 21,980 +0.03(+0.41%)
Sep 26, 2005 7.112 7.122 6.961 6.961 40,976 -0.06(-0.81%)
Sep 23, 2005 7.018 7.065 6.952 7.018 20,904 +0.03(+0.41%)
Sep 22, 2005 6.952 7.084 6.952 6.990 12,545 -0.01(-0.14%)
Sep 21, 2005 7.027 7.094 6.952 6.999 77,877 -0.04(-0.54%)
Sep 20, 2005 7.084 7.131 7.009 7.037 33,165 -0.03(-0.40%)
Sep 19, 2005 7.037 7.084 6.995 7.065 192,498 +0.04(+0.54%)
Sep 16, 2005 7.481 7.575 7.018 7.027 131,167 -0.53(-7.00%)
Sep 15, 2005 7.887 7.887 7.358 7.556 201,863 -0.36(-4.53%)
Sep 14, 2005 8.085 8.265 7.793 7.915 39,913 -0.06(-0.71%)
Sep 13, 2005 8.463 8.463 7.859 7.972 70,671 -0.31(-3.76%)
Sep 12, 2005 8.095 8.482 7.963 8.284 110,158 +0.40(+5.03%)
Sep 09, 2005 7.651 8.038 7.621 7.887 142,517 +0.31(+4.11%)
Sep 08, 2005 7.320 7.726 7.320 7.575 104,821 +0.36(+4.97%)
Sep 07, 2005 7.084 7.367 6.905 7.216 107,381 +0.38(+5.52%)
Sep 06, 2005 6.782 6.839 6.697 6.839 39,001 +0.19(+2.84%)
Sep 02, 2005 6.659 6.754 6.582 6.650 9,079 +0.04(+0.57%)
Sep 01, 2005 6.451 6.659 6.423 6.612 36,281 +0.18(+2.79%)
Aug 31, 2005 6.395 6.612 6.196 6.432 33,070 +0.04(+0.67%)
Aug 30, 2005 6.376 6.499 6.281 6.390 13,339 +0.01(+0.22%)
Aug 29, 2005 6.442 6.451 6.376 6.376 21,720 -0.10(-1.60%)
Aug 26, 2005 6.612 6.612 6.470 6.480 12,120 -0.09(-1.29%)
Aug 25, 2005 6.546 6.612 6.477 6.565 15,663 +0.02(+0.29%)
Aug 24, 2005 6.612 6.612 6.489 6.546 30,445 +0.02(+0.29%)
Aug 23, 2005 6.565 6.565 6.385 6.527 31,110 +0.09(+1.47%)
Aug 22, 2005 6.376 6.432 6.281 6.432 31,458 +0.08(+1.19%)
Aug 19, 2005 6.064 6.376 6.064 6.357 70,591 +0.36(+5.98%)
Aug 18, 2005 6.140 6.140 5.970 5.998 27,924 +0.01(+0.16%)
Aug 17, 2005 5.979 6.073 5.979 5.988 25,365 +0.00(+0.00%)
Aug 16, 2005 5.979 6.073 5.979 5.988 31,580 -0.01(-0.16%)
Aug 15, 2005 5.998 6.073 5.988 5.998 21,758 +0.00(+0.00%)
Aug 12, 2005 6.121 6.140 5.979 5.998 23,737 -0.10(-1.67%)
Aug 11, 2005 6.064 6.130 5.998 6.100 23,740 -0.03(-0.49%)
Aug 10, 2005 6.036 6.158 6.036 6.130 42,683 +0.03(+0.46%)
Aug 09, 2005 6.036 6.187 6.036 6.102 26,847 -0.02(-0.34%)
Aug 08, 2005 6.140 6.272 6.045 6.123 21,753 -0.03(-0.43%)
Aug 05, 2005 6.215 6.262 6.036 6.149 33,457 -0.07(-1.06%)
Aug 04, 2005 6.281 6.281 6.215 6.215 36,404 -0.01(-0.15%)
Aug 03, 2005 6.243 6.272 6.140 6.225 40,345 -0.04(-0.60%)
Aug 02, 2005 6.168 6.281 6.158 6.262 52,958 +0.08(+1.22%)
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.