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

Trinity Bio ADR (NQ: TRIB )

1.700 +0.050 (+3.03%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
May 31, 2006 8.076 8.321 8.076 8.321 30,559 +0.04(+0.46%)
May 30, 2006 8.123 8.284 8.123 8.284 76,475 +0.19(+2.33%)
May 26, 2006 8.123 8.180 7.821 8.095 34,590 +0.02(+0.23%)
May 25, 2006 8.029 8.180 7.925 8.076 70,603 +0.25(+3.14%)
May 24, 2006 7.981 8.019 7.764 7.830 52,602 -0.10(-1.31%)
May 23, 2006 7.821 7.934 7.811 7.934 42,527 +0.18(+2.31%)
May 22, 2006 8.029 8.029 7.689 7.755 133,962 -0.23(-2.84%)
May 19, 2006 7.963 8.218 7.840 7.981 102,367 -0.04(-0.47%)
May 18, 2006 7.774 8.029 7.774 8.019 51,146 +0.09(+1.07%)
May 17, 2006 8.010 8.010 7.840 7.934 18,523 +0.00(+0.00%)
May 16, 2006 7.689 7.963 7.689 7.934 48,110 +0.19(+2.44%)
May 15, 2006 7.745 7.830 7.714 7.745 19,511 -0.04(-0.49%)
May 12, 2006 7.641 7.852 7.641 7.783 86,846 -0.01(-0.12%)
May 11, 2006 7.651 7.915 7.651 7.793 60,758 +0.09(+1.10%)
May 10, 2006 7.660 7.774 7.651 7.708 54,156 -0.01(-0.12%)
May 09, 2006 7.651 7.868 7.651 7.717 69,216 +0.02(+0.25%)
May 08, 2006 7.887 8.142 7.651 7.698 86,929 -0.23(-2.86%)
May 05, 2006 8.170 8.170 7.840 7.925 111,432 -0.04(-0.48%)
May 04, 2006 8.000 8.104 7.963 7.963 46,554 -0.09(-1.17%)
May 03, 2006 7.953 8.104 7.947 8.057 46,528 +0.02(+0.24%)
May 02, 2006 8.180 8.293 8.029 8.038 88,566 -0.10(-1.28%)
May 01, 2006 8.123 8.303 8.123 8.142 60,026 +0.02(+0.23%)
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%)
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.