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

Trinity Bio ADR (NQ: TRIB )

1.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2011 8.312 8.406 8.265 8.397 22,447 +0.09(+1.02%)
Feb 25, 2011 8.246 8.387 8.246 8.312 25,697 +0.03(+0.34%)
Feb 24, 2011 7.963 8.293 7.963 8.284 27,972 +0.13(+1.62%)
Feb 23, 2011 8.189 8.293 7.585 8.151 37,148 -0.15(-1.82%)
Feb 22, 2011 8.435 8.435 7.944 8.303 76,970 -0.14(-1.68%)
Feb 18, 2011 8.208 8.501 8.189 8.444 28,838 +0.14(+1.71%)
Feb 17, 2011 8.265 8.388 8.085 8.303 30,546 +0.02(+0.23%)
Feb 16, 2011 8.492 8.492 8.218 8.284 53,258 -0.16(-1.90%)
Feb 15, 2011 8.284 8.680 8.218 8.444 159,921 +0.18(+2.17%)
Feb 14, 2011 7.906 8.284 7.906 8.265 66,990 +0.24(+2.94%)
Feb 11, 2011 8.000 8.029 7.915 8.029 23,370 +0.02(+0.24%)
Feb 10, 2011 7.953 8.010 7.896 8.010 23,178 +0.06(+0.71%)
Feb 09, 2011 7.906 7.972 7.887 7.953 92,200 -0.02(-0.24%)
Feb 08, 2011 7.944 8.057 7.926 7.972 27,153 -0.09(-1.06%)
Feb 07, 2011 8.095 8.095 7.944 8.057 8,637 -0.02(-0.23%)
Feb 04, 2011 8.010 8.087 7.934 8.076 15,766 +0.01(+0.12%)
Feb 03, 2011 7.944 8.066 7.934 8.066 19,465 +0.14(+1.79%)
Feb 02, 2011 7.944 7.944 7.811 7.925 27,417 -0.01(-0.13%)
Feb 01, 2011 7.906 7.991 7.868 7.935 18,263 -0.03(-0.34%)
Jan 31, 2011 7.821 7.963 7.717 7.963 39,779 +0.12(+1.57%)
Jan 28, 2011 7.830 7.878 7.821 7.840 12,406 -0.04(-0.48%)
Jan 27, 2011 7.830 7.915 7.755 7.878 55,299 -0.02(-0.24%)
Jan 26, 2011 7.934 7.944 7.764 7.896 50,015 -0.07(-0.83%)
Jan 25, 2011 8.029 8.029 7.783 7.963 33,324 -0.11(-1.40%)
Jan 24, 2011 8.123 8.123 8.010 8.076 25,508 -0.05(-0.60%)
Jan 21, 2011 8.095 8.189 8.048 8.125 34,177 -0.06(-0.79%)
Jan 20, 2011 8.189 8.189 8.038 8.189 34,837 +0.00(+0.00%)
Jan 19, 2011 8.260 8.312 8.189 8.189 11,748 -0.12(-1.48%)
Jan 18, 2011 8.331 8.331 7.981 8.312 33,167 +0.02(+0.23%)
Jan 14, 2011 8.255 8.340 8.208 8.293 37,038 -0.02(-0.23%)
Jan 13, 2011 8.265 8.314 8.255 8.312 32,530 +0.09(+1.03%)
Jan 12, 2011 8.265 8.303 8.076 8.227 26,544 -0.08(-0.91%)
Jan 11, 2011 8.161 8.340 8.066 8.303 66,948 +0.04(+0.46%)
Jan 10, 2011 7.849 8.265 7.774 8.265 107,931 +0.35(+4.42%)
Jan 07, 2011 7.915 8.029 7.774 7.915 20,164 +0.00(+0.00%)
Jan 06, 2011 7.934 8.085 7.849 7.915 19,935 -0.07(-0.83%)
Jan 05, 2011 7.887 8.095 7.878 7.981 26,631 -0.01(-0.12%)
Jan 04, 2011 8.038 8.066 7.556 7.991 68,141 -0.09(-1.17%)
Jan 03, 2011 8.312 8.312 8.085 8.085 74,971 -0.24(-2.84%)
Dec 31, 2010 8.303 8.378 8.227 8.321 21,949 -0.03(-0.34%)
Dec 30, 2010 8.350 8.364 8.303 8.350 20,681 +0.00(+0.00%)
Dec 29, 2010 8.397 8.397 8.312 8.350 41,848 -0.05(-0.56%)
Dec 28, 2010 8.378 8.406 8.133 8.397 18,530 +0.11(+1.37%)
Dec 27, 2010 8.312 8.435 8.123 8.284 16,027 -0.07(-0.79%)
Dec 23, 2010 8.388 8.397 8.218 8.350 11,112 -0.04(-0.45%)
Dec 22, 2010 8.312 8.388 8.170 8.388 102,519 +0.02(+0.23%)
Dec 21, 2010 8.406 8.406 8.274 8.369 34,969 -0.04(-0.45%)
Dec 20, 2010 8.246 8.406 8.029 8.406 61,115 +0.25(+3.01%)
Dec 17, 2010 7.934 8.170 7.821 8.161 39,882 +0.23(+2.86%)
Dec 16, 2010 7.896 7.972 7.802 7.934 27,139 +0.04(+0.48%)
Dec 15, 2010 7.991 8.028 7.811 7.896 88,341 -0.09(-1.07%)
Dec 14, 2010 7.793 7.985 7.793 7.981 71,527 +0.05(+0.60%)
Dec 13, 2010 7.878 8.010 7.868 7.934 195,142 -0.04(-0.47%)
Dec 10, 2010 7.944 8.029 7.774 7.972 27,944 -0.05(-0.59%)
Dec 09, 2010 8.029 8.246 8.010 8.019 163,154 -0.10(-1.28%)
Dec 08, 2010 7.462 8.123 7.462 8.123 209,398 +0.54(+7.10%)
Dec 07, 2010 7.386 7.632 7.386 7.585 93,811 +0.21(+2.82%)
Dec 06, 2010 7.349 7.386 7.311 7.377 11,001 +0.09(+1.30%)
Dec 03, 2010 7.188 7.434 7.188 7.282 69,249 -0.09(-1.15%)
Dec 02, 2010 7.556 7.641 7.179 7.367 78,884 -0.12(-1.64%)
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.