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

Trinity Bio ADR (NQ: TRIB )

1.810 +0.030 (+1.69%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
May 31, 2005 7.179 7.481 7.179 7.330 39,158 +0.00(+0.00%)
May 27, 2005 7.330 7.481 7.216 7.330 28,184 +0.15(+2.11%)
May 26, 2005 6.990 7.254 6.914 7.179 55,809 +0.26(+3.83%)
May 25, 2005 6.650 6.914 6.650 6.914 29,001 +0.11(+1.67%)
May 24, 2005 6.650 6.876 6.650 6.801 31,311 +0.15(+2.27%)
May 23, 2005 6.423 6.801 6.423 6.650 34,691 +0.19(+2.92%)
May 20, 2005 6.423 6.612 6.385 6.461 19,573 -0.04(-0.58%)
May 19, 2005 6.763 6.763 6.347 6.498 38,164 +0.08(+1.18%)
May 18, 2005 6.839 6.952 6.347 6.423 47,932 +0.04(+0.59%)
May 17, 2005 6.574 6.574 6.234 6.385 66,852 -0.04(-0.59%)
May 16, 2005 6.007 6.498 5.856 6.423 76,558 +0.49(+8.28%)
May 13, 2005 6.272 6.423 5.932 5.932 93,998 -0.30(-4.85%)
May 12, 2005 6.574 6.574 6.121 6.234 46,858 -0.19(-2.94%)
May 11, 2005 6.725 6.725 6.234 6.423 45,139 -0.11(-1.73%)
May 10, 2005 6.990 6.990 6.423 6.536 188,324 -0.15(-2.26%)
May 09, 2005 7.103 7.179 5.705 6.687 182,350 -0.49(-6.84%)
May 06, 2005 7.481 7.481 6.990 7.179 91,662 -0.26(-3.55%)
May 05, 2005 7.405 7.519 7.367 7.443 22,110 -0.04(-0.51%)
May 04, 2005 7.443 7.632 7.405 7.481 27,098 +0.04(+0.51%)
May 03, 2005 7.556 7.598 7.292 7.443 21,577 -0.08(-1.00%)
May 02, 2005 7.745 7.859 7.519 7.519 19,665 -0.23(-2.93%)
Apr 29, 2005 7.632 7.934 6.876 7.745 111,402 +0.26(+3.54%)
Apr 28, 2005 7.783 7.783 7.330 7.481 98,152 -0.26(-3.41%)
Apr 27, 2005 7.708 7.934 7.708 7.745 19,975 -0.11(-1.44%)
Apr 26, 2005 7.708 7.933 7.708 7.859 15,160 +0.04(+0.48%)
Apr 25, 2005 7.896 7.934 7.556 7.821 24,305 -0.15(-1.90%)
Apr 22, 2005 8.501 8.501 7.896 7.972 17,624 -0.42(-4.96%)
Apr 21, 2005 7.896 8.388 7.896 8.388 36,599 +0.45(+5.71%)
Apr 20, 2005 7.972 8.123 7.934 7.934 9,576 +0.00(+0.00%)
Apr 19, 2005 7.708 7.972 7.708 7.934 24,159 +0.15(+1.94%)
Apr 18, 2005 8.085 8.123 7.708 7.783 69,709 -0.42(-5.07%)
Apr 15, 2005 8.085 8.312 8.010 8.199 47,625 +0.11(+1.40%)
Apr 14, 2005 8.085 8.312 8.085 8.085 32,651 -0.04(-0.47%)
Apr 13, 2005 8.123 8.312 8.048 8.123 16,181 +0.00(+0.00%)
Apr 12, 2005 7.896 8.199 7.821 8.123 87,732 +0.19(+2.38%)
Apr 11, 2005 8.350 8.539 7.216 7.934 224,097 -0.60(-7.08%)
Apr 08, 2005 9.105 9.143 7.934 8.539 117,135 -0.57(-6.22%)
Apr 07, 2005 8.954 9.143 8.954 9.105 20,374 +0.00(+0.00%)
Apr 06, 2005 9.030 9.181 8.879 9.105 24,113 +0.08(+0.84%)
Apr 05, 2005 9.143 9.257 9.030 9.030 46,096 -0.23(-2.45%)
Apr 04, 2005 9.257 9.559 9.219 9.257 14,532 -0.08(-0.81%)
Apr 01, 2005 9.294 9.559 9.105 9.332 28,337 -0.26(-2.76%)
Mar 31, 2005 9.408 9.597 9.294 9.597 12,018 +0.15(+1.60%)
Mar 30, 2005 9.672 9.672 9.294 9.445 25,631 -0.08(-0.79%)
Mar 29, 2005 9.597 9.634 9.068 9.521 45,558 +0.08(+0.80%)
Mar 28, 2005 9.597 9.634 9.445 9.445 24,172 -0.08(-0.79%)
Mar 24, 2005 9.483 9.786 9.445 9.521 25,030 -0.04(-0.40%)
Mar 23, 2005 9.974 9.974 9.445 9.559 55,876 -0.23(-2.32%)
Mar 22, 2005 10.09 10.20 9.710 9.786 29,500 -0.15(-1.52%)
Mar 21, 2005 9.899 10.65 9.899 9.937 34,370 +0.08(+0.77%)
Mar 18, 2005 10.01 10.05 9.861 9.861 71,105 -0.11(-1.14%)
Mar 17, 2005 10.01 10.20 9.899 9.974 256,292 +0.00(+0.00%)
Mar 16, 2005 10.28 10.28 9.861 9.974 242,248 +0.04(+0.38%)
Mar 15, 2005 10.05 10.20 9.899 9.937 15,352 -0.23(-2.23%)
Mar 14, 2005 10.16 10.43 10.09 10.16 77,655 -0.23(-2.18%)
Mar 11, 2005 9.899 10.58 9.899 10.39 62,012 +0.19(+1.85%)
Mar 10, 2005 9.786 10.39 9.786 10.20 70,132 +0.38(+3.85%)
Mar 09, 2005 9.823 10.01 9.748 9.823 16,485 +0.00(+0.00%)
Mar 08, 2005 9.672 9.903 9.672 9.823 15,973 +0.11(+1.17%)
Mar 07, 2005 9.786 10.01 9.634 9.710 19,496 -0.11(-1.15%)
Mar 04, 2005 9.748 9.937 9.672 9.823 26,834 +0.08(+0.78%)
Mar 03, 2005 9.748 10.13 9.748 9.748 22,157 -0.19(-1.90%)
Mar 02, 2005 9.597 10.24 9.597 9.937 39,091 +0.19(+1.94%)
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.