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 29, 2016 9.790 10.44 9.761 9.810 59,059 -0.01(-0.10%)
Feb 26, 2016 9.850 10.08 9.810 9.820 72,982 -0.01(-0.10%)
Feb 25, 2016 9.820 9.930 9.750 9.830 95,049 +0.05(+0.51%)
Feb 24, 2016 9.580 9.860 9.570 9.780 105,416 +0.05(+0.51%)
Feb 23, 2016 9.660 9.770 9.580 9.730 47,997 +0.02(+0.21%)
Feb 22, 2016 9.750 9.810 9.681 9.710 71,072 +0.01(+0.10%)
Feb 19, 2016 9.580 9.920 9.580 9.700 60,347 +0.07(+0.73%)
Feb 18, 2016 9.550 9.870 9.390 9.630 126,563 +0.10(+1.05%)
Feb 17, 2016 9.225 9.620 9.225 9.530 211,600 +0.21(+2.25%)
Feb 16, 2016 9.550 9.710 9.270 9.320 131,733 -0.13(-1.38%)
Feb 12, 2016 9.400 9.450 9.450 9.450 116,300 +0.12(+1.29%)
Feb 11, 2016 9.420 9.710 9.270 9.330 149,929 -0.25(-2.61%)
Feb 10, 2016 9.490 9.890 9.320 9.580 83,613 +0.08(+0.84%)
Feb 09, 2016 9.700 9.924 9.300 9.500 311,499 -0.29(-2.96%)
Feb 08, 2016 10.29 10.29 9.700 9.790 170,631 -0.53(-5.14%)
Feb 05, 2016 10.55 10.63 10.32 10.32 83,671 -0.33(-3.10%)
Feb 04, 2016 10.42 10.74 10.31 10.65 154,233 +0.22(+2.11%)
Feb 03, 2016 10.51 10.63 10.29 10.43 42,393 -0.05(-0.48%)
Feb 02, 2016 10.54 10.58 10.25 10.48 100,888 -0.07(-0.66%)
Feb 01, 2016 10.60 10.72 10.46 10.55 171,791 -0.04(-0.38%)
Jan 29, 2016 10.47 10.67 10.43 10.59 215,574 +0.16(+1.53%)
Jan 28, 2016 10.89 10.92 10.37 10.43 83,292 -0.36(-3.34%)
Jan 27, 2016 10.91 10.97 10.48 10.79 47,969 -0.13(-1.19%)
Jan 26, 2016 10.61 10.98 10.60 10.92 38,611 +0.31(+2.92%)
Jan 25, 2016 10.78 10.87 10.47 10.61 58,246 -0.11(-1.03%)
Jan 22, 2016 10.75 11.41 10.47 10.72 97,792 +0.12(+1.13%)
Jan 21, 2016 11.04 11.05 10.54 10.60 97,760 -0.41(-3.72%)
Jan 20, 2016 10.58 11.09 10.47 11.01 109,320 +0.26(+2.42%)
Jan 19, 2016 10.83 11.06 10.64 10.75 88,771 -0.06(-0.56%)
Jan 15, 2016 10.48 10.81 10.81 10.81 96,300 +0.11(+1.03%)
Jan 14, 2016 10.53 11.10 10.19 10.70 110,353 +0.27(+2.59%)
Jan 13, 2016 10.85 10.91 10.35 10.43 51,971 -0.35(-3.25%)
Jan 12, 2016 10.73 10.91 10.57 10.78 71,925 +0.09(+0.84%)
Jan 11, 2016 10.66 10.89 10.62 10.69 165,863 +0.07(+0.66%)
Jan 08, 2016 10.66 10.79 10.50 10.62 146,763 -0.03(-0.28%)
Jan 07, 2016 11.15 11.20 10.62 10.65 149,832 -0.65(-5.75%)
Jan 06, 2016 11.50 11.55 11.15 11.30 81,055 -0.29(-2.50%)
Jan 05, 2016 11.71 11.93 11.52 11.59 76,595 -0.09(-0.77%)
Jan 04, 2016 11.69 11.79 11.52 11.68 98,025 -0.08(-0.68%)
Dec 31, 2015 11.91 11.76 11.76 11.76 106,500 -0.24(-2.00%)
Dec 30, 2015 12.04 12.10 11.89 12.00 100,450 -0.09(-0.74%)
Dec 29, 2015 11.91 12.23 11.77 12.09 193,867 +0.23(+1.94%)
Dec 28, 2015 12.10 12.10 11.50 11.86 123,623 -0.10(-0.84%)
Dec 24, 2015 11.87 11.96 11.96 11.96 57,300 +0.01(+0.08%)
Dec 23, 2015 11.95 12.03 11.85 11.95 92,947 +0.02(+0.17%)
Dec 22, 2015 11.75 11.97 11.70 11.93 52,850 +0.20(+1.71%)
Dec 21, 2015 12.19 12.35 11.68 11.73 118,705 -0.45(-3.69%)
Dec 18, 2015 11.67 12.36 11.67 12.18 143,529 +0.42(+3.57%)
Dec 17, 2015 11.75 12.39 11.50 11.76 521,203 +0.76(+6.91%)
Dec 16, 2015 10.91 11.80 10.89 11.00 157,564 +0.12(+1.10%)
Dec 15, 2015 10.90 11.05 10.74 10.88 112,952 +0.05(+0.46%)
Dec 14, 2015 11.45 11.51 10.77 10.83 106,976 -0.62(-5.41%)
Dec 11, 2015 11.27 11.57 11.18 11.45 115,124 +0.11(+0.97%)
Dec 10, 2015 11.34 11.49 11.32 11.34 58,327 -0.06(-0.53%)
Dec 09, 2015 11.37 11.80 11.27 11.40 285,178 -0.04(-0.35%)
Dec 08, 2015 11.40 11.52 11.35 11.44 104,575 -0.07(-0.61%)
Dec 07, 2015 11.69 11.69 11.36 11.51 79,190 -0.25(-2.13%)
Dec 04, 2015 11.77 11.84 11.60 11.76 95,450 -0.05(-0.42%)
Dec 03, 2015 11.99 11.99 11.74 11.81 137,394 -0.13(-1.09%)
Dec 02, 2015 12.04 12.04 11.87 11.94 107,385 -0.06(-0.50%)
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.