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

Trinity Bio ADR (NQ: TRIB )

1.690 -0.040 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 28, 2008 1.747 1.747 1.644 1.738 9,613 -0.01(-0.54%)
Nov 26, 2008 1.653 1.747 1.653 1.747 16,436 +0.13(+8.19%)
Nov 25, 2008 1.549 1.644 1.549 1.615 24,466 +0.14(+9.62%)
Nov 24, 2008 1.568 1.606 1.474 1.474 37,576 -0.08(-4.88%)
Nov 21, 2008 1.606 1.606 1.530 1.549 22,543 -0.01(-0.61%)
Nov 20, 2008 1.823 1.823 1.559 1.559 45,600 -0.18(-10.33%)
Nov 19, 2008 1.842 1.899 1.738 1.738 15,351 -0.16(-8.46%)
Nov 18, 2008 1.889 2.069 1.842 1.899 42,030 -0.04(-1.95%)
Nov 17, 2008 1.889 1.936 1.842 1.936 22,338 +0.05(+2.50%)
Nov 14, 2008 1.965 2.078 1.842 1.889 34,402 -0.03(-1.48%)
Nov 13, 2008 1.889 1.917 1.842 1.917 66,659 -0.04(-2.03%)
Nov 12, 2008 2.012 2.012 1.916 1.957 14,866 -0.03(-1.33%)
Nov 11, 2008 1.946 1.993 1.917 1.984 33,248 +0.03(+1.45%)
Nov 10, 2008 1.955 2.059 1.946 1.955 24,302 +0.01(+0.49%)
Nov 07, 2008 1.917 2.163 1.917 1.946 44,448 -0.02(-0.96%)
Nov 06, 2008 2.125 2.172 1.927 1.965 63,917 -0.25(-11.11%)
Nov 05, 2008 2.201 2.361 2.172 2.210 22,855 +0.03(+1.30%)
Nov 04, 2008 2.229 2.267 2.135 2.182 5,733 -0.04(-1.70%)
Nov 03, 2008 2.125 2.295 2.087 2.220 68,454 +0.11(+5.38%)
Oct 31, 2008 2.078 2.361 2.069 2.106 185,980 +0.07(+3.36%)
Oct 30, 2008 2.078 2.352 1.955 2.038 98,769 -0.09(-4.12%)
Oct 29, 2008 2.361 2.361 2.021 2.125 73,769 -0.09(-4.26%)
Oct 28, 2008 2.513 2.574 2.182 2.220 158,936 -0.41(-15.47%)
Oct 27, 2008 2.645 2.730 2.598 2.626 401,112 -0.02(-0.71%)
Oct 24, 2008 2.645 2.660 2.645 2.645 118,164 +0.00(+0.00%)
Oct 23, 2008 2.645 2.730 2.645 2.645 102,720 -0.02(-0.71%)
Oct 22, 2008 2.645 2.730 2.645 2.664 379,471 +0.02(+0.71%)
Oct 21, 2008 2.550 2.673 2.550 2.645 32,927 +0.00(+0.00%)
Oct 20, 2008 2.409 2.815 2.409 2.645 91,581 +0.22(+8.95%)
Oct 17, 2008 2.579 2.646 2.078 2.427 41,397 -0.18(-6.88%)
Oct 16, 2008 2.626 2.626 2.550 2.607 17,876 +0.04(+1.47%)
Oct 15, 2008 2.541 2.569 2.427 2.569 27,804 +0.19(+7.94%)
Oct 14, 2008 2.361 2.572 2.361 2.380 20,406 +0.02(+0.80%)
Oct 13, 2008 2.050 2.465 2.040 2.361 14,350 +0.43(+21.95%)
Oct 10, 2008 2.182 2.361 1.936 1.936 70,889 -0.51(-20.85%)
Oct 09, 2008 2.418 2.730 2.314 2.446 63,462 +0.09(+3.60%)
Oct 08, 2008 2.654 2.886 1.917 2.361 268,324 -0.50(-17.49%)
Oct 07, 2008 2.881 2.896 2.739 2.862 64,458 -0.06(-1.94%)
Oct 06, 2008 2.796 2.928 2.796 2.919 60,255 -0.01(-0.32%)
Oct 03, 2008 2.664 2.928 2.664 2.928 4,764 +0.07(+2.31%)
Oct 02, 2008 2.758 2.862 2.739 2.862 19,691 +0.07(+2.45%)
Oct 01, 2008 2.720 2.843 2.586 2.793 9,443 +0.13(+4.88%)
Sep 30, 2008 2.598 2.720 2.550 2.664 400,440 -0.09(-3.09%)
Sep 29, 2008 2.853 2.853 2.550 2.749 34,831 -0.09(-3.00%)
Sep 26, 2008 2.862 2.862 2.777 2.834 6,436 -0.03(-0.99%)
Sep 25, 2008 2.796 2.890 2.768 2.862 9,091 +0.00(+0.00%)
Sep 24, 2008 2.815 2.881 2.777 2.862 23,847 -0.02(-0.66%)
Sep 23, 2008 2.739 2.909 2.739 2.881 2,904 +0.14(+5.17%)
Sep 22, 2008 2.673 2.909 2.673 2.739 30,841 -0.06(-2.03%)
Sep 19, 2008 2.645 2.869 2.645 2.796 38,155 -0.05(-1.66%)
Sep 18, 2008 2.768 2.900 2.749 2.843 19,902 +0.05(+1.69%)
Sep 17, 2008 2.843 2.853 2.711 2.796 30,233 +0.01(+0.34%)
Sep 16, 2008 2.777 2.900 2.777 2.786 29,849 +0.00(+0.00%)
Sep 15, 2008 2.626 2.834 2.598 2.786 19,030 +0.03(+1.03%)
Sep 12, 2008 2.692 2.758 2.645 2.758 22,555 -0.08(-2.67%)
Sep 11, 2008 2.796 2.862 2.796 2.834 21,351 +0.00(+0.00%)
Sep 10, 2008 2.834 2.834 2.815 2.834 38,433 -0.01(-0.33%)
Sep 09, 2008 2.909 2.909 2.758 2.843 107,147 +0.00(+0.00%)
Sep 08, 2008 2.985 2.985 2.834 2.843 30,842 -0.01(-0.33%)
Sep 05, 2008 2.956 2.956 2.834 2.853 141,604 -0.18(-5.92%)
Sep 04, 2008 3.164 3.202 3.004 3.032 8,842 -0.16(-5.03%)
Sep 03, 2008 3.089 3.211 3.062 3.193 147,492 -0.01(-0.29%)
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.