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

Trinity Bio ADR (NQ: TRIB )

1.710 +0.060 (+3.64%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 10, 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 (%)
Sep 30, 2003 13.94 13.98 13.60 13.94 63,544 +0.15(+1.10%)
Sep 29, 2003 12.85 13.87 12.47 13.79 81,026 +0.79(+6.10%)
Sep 26, 2003 12.92 13.03 11.75 13.00 152,995 +0.00(+0.00%)
Sep 25, 2003 13.45 13.94 12.47 13.00 182,883 -0.53(-3.91%)
Sep 24, 2003 14.06 14.32 13.41 13.53 98,950 -0.54(-3.82%)
Sep 23, 2003 14.73 14.92 13.22 14.06 218,259 -0.22(-1.53%)
Sep 22, 2003 14.17 14.92 14.09 14.28 97,208 -0.26(-1.82%)
Sep 19, 2003 14.96 15.04 13.98 14.55 107,774 -0.26(-1.79%)
Sep 18, 2003 14.55 15.15 14.32 14.81 117,832 -0.11(-0.76%)
Sep 17, 2003 14.21 15.07 14.21 14.92 94,748 +0.68(+4.77%)
Sep 16, 2003 14.36 14.51 14.17 14.24 62,262 +0.11(+0.80%)
Sep 15, 2003 13.68 14.32 13.68 14.13 90,757 +0.35(+2.52%)
Sep 12, 2003 13.98 14.17 13.68 13.78 147,530 -0.20(-1.43%)
Sep 11, 2003 14.21 14.21 13.68 13.98 99,280 -0.07(-0.51%)
Sep 10, 2003 13.98 14.73 13.90 14.05 158,885 -0.04(-0.27%)
Sep 09, 2003 13.75 14.17 13.53 14.09 153,088 +0.46(+3.38%)
Sep 08, 2003 13.37 13.87 13.26 13.63 83,293 +0.41(+3.09%)
Sep 05, 2003 13.26 13.60 13.11 13.22 15,152 -0.04(-0.29%)
Sep 04, 2003 13.64 13.64 12.88 13.26 101,556 -0.34(-2.50%)
Sep 03, 2003 13.94 14.05 13.00 13.60 247,552 -0.14(-1.04%)
Sep 02, 2003 13.41 14.17 13.41 13.75 298,581 +0.37(+2.77%)
Aug 29, 2003 12.85 13.79 12.85 13.37 430,814 +0.87(+6.95%)
Aug 28, 2003 12.73 12.85 12.39 12.51 142,660 +0.04(+0.30%)
Aug 27, 2003 12.47 12.85 12.28 12.47 126,277 +0.19(+1.54%)
Aug 26, 2003 11.90 12.51 11.52 12.28 147,795 +0.68(+5.86%)
Aug 25, 2003 12.58 12.96 11.56 11.60 211,211 -0.42(-3.46%)
Aug 22, 2003 10.39 12.24 10.24 12.01 418,903 +1.62(+15.64%)
Aug 21, 2003 10.20 10.50 10.05 10.39 67,042 +0.23(+2.23%)
Aug 20, 2003 9.634 10.39 9.559 10.16 66,486 +0.62(+6.45%)
Aug 19, 2003 9.445 9.710 9.257 9.547 35,122 +0.18(+1.90%)
Aug 18, 2003 9.370 9.445 9.105 9.370 19,480 +0.19(+2.06%)
Aug 15, 2003 9.257 9.370 9.068 9.181 15,695 +0.08(+0.83%)
Aug 14, 2003 9.634 9.672 9.068 9.105 22,523 -0.34(-3.60%)
Aug 13, 2003 8.917 9.672 8.917 9.445 19,427 -0.08(-0.79%)
Aug 12, 2003 9.068 9.559 9.030 9.521 27,341 +0.45(+5.00%)
Aug 11, 2003 9.068 9.068 8.765 9.068 38,298 +0.30(+3.45%)
Aug 08, 2003 8.879 9.068 8.728 8.765 40,971 -0.19(-2.11%)
Aug 07, 2003 9.257 9.408 8.539 8.954 66,592 -0.49(-5.20%)
Aug 06, 2003 9.672 9.672 9.257 9.445 24,403 -0.21(-2.15%)
Aug 05, 2003 9.823 9.899 9.445 9.653 21,544 -0.13(-1.35%)
Aug 04, 2003 9.634 9.899 9.445 9.786 20,300 +0.23(+2.37%)
Aug 01, 2003 9.937 9.937 9.408 9.559 20,700 -0.23(-2.32%)
Jul 31, 2003 9.445 9.937 9.294 9.786 37,345 +0.34(+3.60%)
Jul 30, 2003 9.181 10.01 9.181 9.445 40,045 -0.38(-3.85%)
Jul 29, 2003 9.483 9.937 9.143 9.823 87,263 +0.15(+1.56%)
Jul 28, 2003 9.105 9.823 9.030 9.672 63,760 +0.59(+6.44%)
Jul 25, 2003 9.445 9.461 8.728 9.087 94,198 -0.36(-3.80%)
Jul 24, 2003 9.786 10.09 8.917 9.445 97,797 -0.23(-2.34%)
Jul 23, 2003 10.96 11.03 9.672 9.672 102,297 -0.79(-7.58%)
Jul 22, 2003 9.899 10.73 9.634 10.47 58,837 +0.57(+5.73%)
Jul 21, 2003 9.937 10.13 9.748 9.899 47,403 -0.08(-0.76%)
Jul 18, 2003 9.861 10.13 9.710 9.974 77,867 +0.03(+0.34%)
Jul 17, 2003 10.39 10.54 9.899 9.940 85,649 -0.79(-7.36%)
Jul 16, 2003 10.99 11.18 10.39 10.73 72,097 -0.60(-5.30%)
Jul 15, 2003 11.45 11.52 10.99 11.33 70,298 -0.00(-0.03%)
Jul 14, 2003 12.09 12.09 11.30 11.33 113,202 -0.64(-5.36%)
Jul 11, 2003 12.09 12.43 11.67 11.98 69,768 -0.26(-2.16%)
Jul 10, 2003 12.96 13.03 12.02 12.24 82,446 -0.42(-3.28%)
Jul 09, 2003 11.75 12.73 11.67 12.66 69,954 +0.91(+7.72%)
Jul 08, 2003 11.90 12.28 11.71 11.75 57,249 -0.11(-0.96%)
Jul 07, 2003 11.41 12.05 11.41 11.86 32,608 +0.23(+1.95%)
Jul 03, 2003 11.33 11.64 11.26 11.64 11,328 +0.11(+0.98%)
Jul 02, 2003 11.18 11.52 10.99 11.52 36,922 +0.34(+3.04%)
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.