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

Trinity Bio ADR (NQ: TRIB )

1.840 -0.040 (-2.13%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 19, 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 (%)
Apr 28, 2006 7.934 8.255 7.934 8.123 311,153 +0.14(+1.78%)
Apr 27, 2006 8.321 8.321 7.859 7.981 398,939 -0.56(-6.53%)
Apr 26, 2006 8.643 8.737 8.529 8.539 39,203 -0.10(-1.20%)
Apr 25, 2006 8.605 8.737 8.605 8.643 45,955 +0.05(+0.55%)
Apr 24, 2006 8.406 8.595 8.388 8.595 83,966 +0.19(+2.25%)
Apr 21, 2006 8.340 8.454 8.340 8.406 34,844 +0.00(+0.00%)
Apr 20, 2006 8.265 8.454 8.265 8.406 47,671 +0.14(+1.71%)
Apr 19, 2006 8.284 8.359 8.265 8.265 27,433 -0.05(-0.57%)
Apr 18, 2006 8.321 8.444 8.312 8.312 33,703 -0.09(-1.01%)
Apr 17, 2006 8.265 8.463 8.265 8.397 76,034 +0.09(+1.14%)
Apr 13, 2006 8.406 8.406 8.303 8.303 72,395 -0.01(-0.11%)
Apr 12, 2006 8.492 8.492 8.312 8.312 129,338 -0.18(-2.11%)
Apr 11, 2006 8.633 8.633 8.416 8.492 83,069 -0.08(-0.88%)
Apr 10, 2006 8.728 8.728 8.567 8.567 44,939 -0.19(-2.16%)
Apr 07, 2006 8.879 9.124 8.690 8.756 109,420 -0.23(-2.52%)
Apr 06, 2006 8.416 8.983 8.350 8.983 289,571 +0.47(+5.55%)
Apr 05, 2006 8.501 8.699 8.501 8.510 28,685 -0.12(-1.41%)
Apr 04, 2006 8.671 8.699 8.501 8.632 14,493 -0.02(-0.23%)
Apr 03, 2006 8.501 8.832 8.501 8.652 29,786 +0.05(+0.55%)
Mar 31, 2006 8.728 8.728 8.501 8.605 10,210 -0.05(-0.55%)
Mar 30, 2006 8.709 8.822 8.643 8.652 42,887 -0.05(-0.54%)
Mar 29, 2006 8.435 8.728 8.435 8.699 29,992 +0.26(+3.14%)
Mar 28, 2006 8.378 8.501 8.378 8.435 51,524 -0.03(-0.33%)
Mar 27, 2006 8.388 8.501 8.369 8.463 22,477 +0.08(+0.90%)
Mar 24, 2006 8.454 8.454 8.369 8.388 33,122 -0.07(-0.78%)
Mar 23, 2006 8.425 8.501 8.425 8.454 6,352 +0.03(+0.34%)
Mar 22, 2006 8.501 8.520 8.425 8.425 11,010 -0.08(-0.89%)
Mar 21, 2006 8.595 8.709 8.501 8.501 24,394 -0.19(-2.18%)
Mar 20, 2006 8.662 8.737 8.662 8.690 33,158 -0.05(-0.54%)
Mar 17, 2006 8.841 8.869 8.510 8.737 16,267 -0.05(-0.54%)
Mar 16, 2006 8.690 8.784 8.671 8.784 19,804 +0.01(+0.11%)
Mar 15, 2006 8.737 8.869 8.699 8.774 31,097 -0.02(-0.22%)
Mar 14, 2006 8.397 8.841 8.265 8.794 47,830 +0.28(+3.33%)
Mar 13, 2006 8.680 8.690 8.454 8.510 25,748 -0.18(-2.07%)
Mar 10, 2006 8.832 8.869 8.482 8.690 50,193 -0.05(-0.54%)
Mar 09, 2006 8.794 9.068 8.662 8.737 83,379 +0.06(+0.65%)
Mar 08, 2006 8.227 8.680 8.227 8.680 35,786 +0.37(+4.43%)
Mar 07, 2006 8.236 8.321 8.170 8.312 49,603 -0.03(-0.34%)
Mar 06, 2006 8.614 8.614 8.085 8.340 96,241 -0.35(-4.02%)
Mar 03, 2006 8.548 8.690 8.498 8.690 42,506 +0.05(+0.55%)
Mar 02, 2006 8.510 8.643 8.510 8.643 40,671 +0.04(+0.44%)
Mar 01, 2006 8.388 8.614 8.359 8.605 59,592 +0.25(+2.94%)
Feb 28, 2006 8.463 8.501 8.218 8.359 109,910 -0.10(-1.23%)
Feb 27, 2006 7.981 8.501 7.981 8.463 68,251 +0.48(+6.04%)
Feb 24, 2006 7.925 8.029 7.925 7.981 15,245 -0.01(-0.12%)
Feb 23, 2006 7.944 8.014 7.944 7.991 10,457 +0.01(+0.12%)
Feb 22, 2006 7.849 8.029 7.849 7.981 25,133 +0.05(+0.60%)
Feb 21, 2006 7.934 7.934 7.840 7.934 17,878 +0.01(+0.12%)
Feb 17, 2006 7.930 8.010 7.896 7.925 15,974 -0.09(-1.06%)
Feb 16, 2006 7.925 8.066 7.925 8.010 17,574 +0.05(+0.59%)
Feb 15, 2006 7.901 7.972 7.802 7.963 10,493 +0.07(+0.84%)
Feb 14, 2006 8.076 8.114 7.840 7.896 14,755 +0.06(+0.72%)
Feb 13, 2006 8.029 8.029 7.840 7.840 33,573 -0.06(-0.72%)
Feb 10, 2006 7.840 7.981 7.840 7.896 24,587 +0.05(+0.60%)
Feb 09, 2006 7.840 8.019 7.840 7.849 28,338 +0.01(+0.12%)
Feb 08, 2006 7.934 7.963 7.840 7.840 39,279 -0.22(-2.70%)
Feb 07, 2006 8.019 8.123 7.991 8.057 18,059 +0.02(+0.24%)
Feb 06, 2006 8.029 8.057 8.013 8.038 11,234 +0.06(+0.71%)
Feb 03, 2006 8.218 8.218 7.934 7.981 12,390 -0.13(-1.63%)
Feb 02, 2006 8.000 8.114 8.000 8.114 12,958 +0.03(+0.35%)
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.