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

Trinity Bio ADR (NQ: TRIB )

1.650 -0.010 (-0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Oct 31, 2007 8.501 8.775 8.265 8.690 42,580 +0.01(+0.11%)
Oct 30, 2007 8.652 8.841 8.529 8.680 80,316 -0.01(-0.11%)
Oct 29, 2007 8.794 8.832 8.643 8.690 44,083 -0.10(-1.18%)
Oct 26, 2007 8.350 8.879 8.340 8.794 73,116 +0.52(+6.28%)
Oct 25, 2007 8.917 8.973 8.076 8.274 691,786 -1.45(-14.95%)
Oct 24, 2007 9.804 9.927 9.634 9.729 59,487 -0.26(-2.65%)
Oct 23, 2007 10.01 10.05 9.729 9.993 54,587 -0.02(-0.19%)
Oct 22, 2007 9.974 10.29 9.946 10.01 30,384 +0.31(+3.21%)
Oct 19, 2007 10.07 10.31 9.701 9.701 54,465 -0.45(-4.47%)
Oct 18, 2007 10.19 10.25 10.11 10.15 30,623 -0.16(-1.56%)
Oct 17, 2007 10.25 10.37 10.12 10.31 55,840 +0.01(+0.09%)
Oct 16, 2007 10.20 10.41 10.10 10.30 45,429 -0.09(-0.82%)
Oct 15, 2007 10.39 10.50 10.09 10.39 189,748 +0.09(+0.82%)
Oct 12, 2007 10.07 10.49 10.07 10.30 40,746 +0.20(+1.96%)
Oct 11, 2007 10.09 10.33 9.965 10.11 45,116 -0.01(-0.09%)
Oct 10, 2007 10.39 10.49 9.918 10.12 488,479 -0.48(-4.55%)
Oct 09, 2007 10.67 10.76 10.58 10.60 80,995 -0.17(-1.58%)
Oct 08, 2007 10.58 10.86 10.58 10.77 32,476 +0.09(+0.89%)
Oct 05, 2007 10.22 10.68 10.15 10.67 105,436 +0.43(+4.15%)
Oct 04, 2007 10.20 10.29 10.05 10.25 71,081 +0.00(+0.00%)
Oct 03, 2007 10.22 10.25 10.08 10.25 35,820 +0.07(+0.65%)
Oct 02, 2007 9.918 10.18 9.918 10.18 17,577 +0.19(+1.89%)
Oct 01, 2007 9.842 10.13 9.842 9.993 34,391 +0.08(+0.76%)
Sep 28, 2007 9.965 10.03 9.918 9.918 12,762 -0.11(-1.13%)
Sep 27, 2007 9.918 10.15 9.918 10.03 45,805 +0.08(+0.76%)
Sep 26, 2007 9.786 10.00 9.786 9.956 11,558 +0.04(+0.38%)
Sep 25, 2007 9.946 10.00 9.776 9.918 18,518 -0.03(-0.28%)
Sep 24, 2007 9.823 10.01 9.748 9.946 19,265 +0.24(+2.43%)
Sep 21, 2007 9.634 10.00 9.634 9.710 28,055 +0.03(+0.29%)
Sep 20, 2007 9.833 9.965 9.682 9.682 52,395 -0.26(-2.57%)
Sep 19, 2007 9.965 10.13 9.833 9.937 26,705 +0.02(+0.19%)
Sep 18, 2007 10.01 10.06 9.757 9.918 46,569 -0.11(-1.13%)
Sep 17, 2007 10.32 10.37 10.02 10.03 38,828 -0.36(-3.45%)
Sep 14, 2007 10.30 10.39 10.15 10.39 23,631 +0.00(+0.00%)
Sep 13, 2007 10.31 10.42 10.27 10.39 29,730 +0.02(+0.18%)
Sep 12, 2007 10.39 10.43 10.29 10.37 26,326 -0.02(-0.18%)
Sep 11, 2007 10.39 10.41 10.18 10.39 86,565 +0.01(+0.09%)
Sep 10, 2007 10.54 10.55 10.30 10.38 29,399 -0.11(-1.08%)
Sep 07, 2007 10.40 10.76 10.37 10.49 21,670 -0.01(-0.09%)
Sep 06, 2007 10.52 10.76 10.48 10.50 36,035 -0.12(-1.16%)
Sep 05, 2007 10.76 10.80 10.63 10.63 8,337 -0.15(-1.40%)
Sep 04, 2007 10.71 10.96 10.61 10.78 66,167 -0.04(-0.35%)
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%)
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.