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

Trinity Bio ADR (NQ: TRIB )

1.802 +0.122 (+7.27%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 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 (%)
Aug 31, 2007 10.51 10.99 10.43 10.82 40,562 +0.26(+2.51%)
Aug 30, 2007 10.39 10.63 10.39 10.55 38,060 +0.00(+0.00%)
Aug 29, 2007 10.19 10.63 10.13 10.55 35,467 +0.36(+3.52%)
Aug 28, 2007 10.06 10.35 9.965 10.19 39,809 -0.01(-0.09%)
Aug 27, 2007 9.682 10.20 9.682 10.20 25,308 +0.50(+5.16%)
Aug 24, 2007 9.729 9.748 9.691 9.701 20,940 -0.12(-1.25%)
Aug 23, 2007 9.825 9.833 9.682 9.823 21,142 +0.03(+0.29%)
Aug 22, 2007 9.748 9.804 9.682 9.795 32,547 +0.06(+0.58%)
Aug 21, 2007 9.691 9.767 9.686 9.738 9,732 +0.01(+0.10%)
Aug 20, 2007 9.833 9.833 9.710 9.729 15,916 +0.07(+0.68%)
Aug 17, 2007 9.606 9.862 9.578 9.663 26,247 +0.13(+1.39%)
Aug 16, 2007 9.493 9.814 9.436 9.530 64,298 -0.42(-4.18%)
Aug 15, 2007 9.634 9.993 9.483 9.946 30,761 +0.27(+2.83%)
Aug 14, 2007 9.549 9.748 9.549 9.672 34,594 +0.06(+0.59%)
Aug 13, 2007 9.530 9.993 9.530 9.616 57,269 +0.12(+1.29%)
Aug 10, 2007 9.493 9.606 9.474 9.493 50,327 +0.00(+0.00%)
Aug 09, 2007 9.587 9.729 9.493 9.493 48,239 -0.20(-2.05%)
Aug 08, 2007 9.729 9.929 9.493 9.691 39,574 -0.09(-0.87%)
Aug 07, 2007 9.814 9.842 9.634 9.776 21,103 -0.04(-0.38%)
Aug 06, 2007 10.11 10.11 9.672 9.814 47,743 -0.28(-2.81%)
Aug 03, 2007 10.08 10.14 9.804 10.10 19,030 +0.07(+0.66%)
Aug 02, 2007 10.10 10.18 10.02 10.03 7,838 -0.08(-0.75%)
Aug 01, 2007 10.15 10.15 9.493 10.11 42,502 -0.09(-0.93%)
Jul 31, 2007 9.956 10.20 9.956 10.20 20,030 +0.26(+2.56%)
Jul 30, 2007 9.937 10.05 9.634 9.946 25,963 -0.03(-0.28%)
Jul 27, 2007 9.616 10.13 9.616 9.974 22,868 +0.07(+0.67%)
Jul 26, 2007 9.445 9.908 9.342 9.908 79,281 +0.15(+1.55%)
Jul 25, 2007 10.39 10.39 9.672 9.757 56,772 -0.64(-6.18%)
Jul 24, 2007 10.63 10.84 10.39 10.40 33,105 -0.27(-2.57%)
Jul 23, 2007 10.74 10.74 10.62 10.67 16,563 +0.09(+0.89%)
Jul 20, 2007 10.64 10.73 10.56 10.58 14,516 -0.02(-0.18%)
Jul 19, 2007 10.63 10.65 10.56 10.60 18,183 -0.08(-0.70%)
Jul 18, 2007 10.67 10.74 10.63 10.67 21,635 +0.04(+0.36%)
Jul 17, 2007 10.56 10.65 10.49 10.64 10,227 +0.06(+0.54%)
Jul 16, 2007 10.77 10.80 10.56 10.58 13,527 -0.19(-1.76%)
Jul 13, 2007 10.85 10.85 10.71 10.77 30,102 -0.01(-0.09%)
Jul 12, 2007 10.44 10.87 10.39 10.78 61,038 -0.09(-0.87%)
Jul 11, 2007 11.04 11.07 10.82 10.87 49,970 -0.17(-1.54%)
Jul 10, 2007 11.09 11.09 10.96 11.04 18,163 +0.04(+0.36%)
Jul 09, 2007 11.19 11.19 10.96 11.00 29,103 -0.10(-0.87%)
Jul 06, 2007 10.87 11.10 10.87 11.10 14,202 +0.13(+1.21%)
Jul 05, 2007 10.94 11.18 10.94 10.97 22,948 +0.02(+0.17%)
Jul 03, 2007 11.16 11.16 10.91 10.95 7,941 -0.14(-1.28%)
Jul 02, 2007 11.13 11.14 10.98 11.09 19,796 +0.13(+1.21%)
Jun 29, 2007 10.80 10.99 10.80 10.96 8,513 -0.06(-0.51%)
Jun 28, 2007 11.09 11.17 10.77 11.01 23,709 -0.08(-0.68%)
Jun 27, 2007 10.44 11.16 10.44 11.09 71,690 +0.59(+5.58%)
Jun 26, 2007 10.51 10.66 10.47 10.50 24,784 +0.01(+0.09%)
Jun 25, 2007 10.44 10.54 10.44 10.49 44,496 -0.04(-0.36%)
Jun 22, 2007 10.65 10.65 10.44 10.53 16,165 -0.08(-0.71%)
Jun 21, 2007 10.68 10.77 10.53 10.61 45,636 -0.03(-0.27%)
Jun 20, 2007 10.59 10.81 10.59 10.64 24,879 -0.17(-1.53%)
Jun 19, 2007 10.87 10.87 10.59 10.80 27,632 +0.06(+0.57%)
Jun 18, 2007 10.98 10.98 10.72 10.74 24,985 -0.21(-1.90%)
Jun 15, 2007 11.10 11.10 10.78 10.95 38,325 +0.01(+0.09%)
Jun 14, 2007 10.77 11.17 10.48 10.94 57,911 +0.25(+2.30%)
Jun 13, 2007 10.94 10.94 10.66 10.69 51,558 -0.15(-1.39%)
Jun 12, 2007 10.78 10.88 10.44 10.84 47,430 +0.02(+0.17%)
Jun 11, 2007 10.80 10.85 10.57 10.82 27,313 +0.03(+0.26%)
Jun 08, 2007 10.77 10.89 10.63 10.80 51,961 -0.07(-0.61%)
Jun 07, 2007 11.10 11.10 10.77 10.86 41,031 -0.23(-2.04%)
Jun 06, 2007 10.96 11.09 10.58 11.09 112,785 +0.06(+0.51%)
Jun 05, 2007 10.99 11.10 10.89 11.03 53,918 -0.02(-0.17%)
Jun 04, 2007 10.84 11.10 10.63 11.05 125,932 +0.10(+0.95%)
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.