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

Trinity Bio ADR (NQ: TRIB )

1.660 -0.030 (-1.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Dec 31, 2008 1.332 1.593 1.332 1.511 191,138 +0.13(+9.59%)
Dec 30, 2008 1.521 1.534 1.351 1.379 210,450 -0.16(-10.43%)
Dec 29, 2008 1.464 1.615 1.464 1.540 113,587 +0.09(+5.94%)
Dec 26, 2008 1.332 1.559 1.332 1.453 20,591 +0.04(+2.57%)
Dec 24, 2008 1.407 1.464 1.398 1.417 15,218 +0.04(+2.74%)
Dec 23, 2008 1.190 1.399 1.190 1.379 94,052 +0.20(+16.80%)
Dec 22, 2008 1.474 1.511 1.181 1.181 47,496 -0.34(-22.36%)
Dec 19, 2008 1.633 1.653 1.464 1.521 52,828 -0.09(-5.85%)
Dec 18, 2008 1.615 1.672 1.596 1.615 22,134 -0.08(-4.47%)
Dec 17, 2008 1.627 1.691 1.606 1.691 43,322 +0.03(+1.70%)
Dec 16, 2008 1.511 1.662 1.436 1.662 35,074 +0.24(+16.56%)
Dec 15, 2008 1.606 1.606 1.417 1.426 55,171 -0.26(-15.64%)
Dec 12, 2008 1.568 1.691 1.559 1.691 18,601 +0.04(+2.29%)
Dec 11, 2008 1.653 1.700 1.653 1.653 36,940 +0.05(+2.95%)
Dec 10, 2008 1.597 1.615 1.568 1.606 12,411 -0.01(-0.59%)
Dec 09, 2008 1.613 1.653 1.587 1.615 44,248 -0.06(-3.39%)
Dec 08, 2008 1.587 1.747 1.577 1.672 36,804 +0.03(+1.72%)
Dec 05, 2008 1.661 1.662 1.610 1.644 5,293 -0.01(-0.57%)
Dec 04, 2008 1.700 1.738 1.653 1.653 10,032 -0.02(-1.13%)
Dec 03, 2008 1.700 1.729 1.653 1.672 35,374 +0.02(+1.14%)
Dec 02, 2008 1.795 1.795 1.653 1.653 15,158 -0.02(-1.13%)
Dec 01, 2008 1.747 1.880 1.672 1.672 15,951 -0.07(-3.80%)
Nov 28, 2008 1.747 1.747 1.644 1.738 9,613 -0.01(-0.54%)
Nov 26, 2008 1.653 1.747 1.653 1.747 16,436 +0.13(+8.19%)
Nov 25, 2008 1.549 1.644 1.549 1.615 24,466 +0.14(+9.62%)
Nov 24, 2008 1.568 1.606 1.474 1.474 37,576 -0.08(-4.88%)
Nov 21, 2008 1.606 1.606 1.530 1.549 22,543 -0.01(-0.61%)
Nov 20, 2008 1.823 1.823 1.559 1.559 45,600 -0.18(-10.33%)
Nov 19, 2008 1.842 1.899 1.738 1.738 15,351 -0.16(-8.46%)
Nov 18, 2008 1.889 2.069 1.842 1.899 42,030 -0.04(-1.95%)
Nov 17, 2008 1.889 1.936 1.842 1.936 22,338 +0.05(+2.50%)
Nov 14, 2008 1.965 2.078 1.842 1.889 34,402 -0.03(-1.48%)
Nov 13, 2008 1.889 1.917 1.842 1.917 66,659 -0.04(-2.03%)
Nov 12, 2008 2.012 2.012 1.916 1.957 14,866 -0.03(-1.33%)
Nov 11, 2008 1.946 1.993 1.917 1.984 33,248 +0.03(+1.45%)
Nov 10, 2008 1.955 2.059 1.946 1.955 24,302 +0.01(+0.49%)
Nov 07, 2008 1.917 2.163 1.917 1.946 44,448 -0.02(-0.96%)
Nov 06, 2008 2.125 2.172 1.927 1.965 63,917 -0.25(-11.11%)
Nov 05, 2008 2.201 2.361 2.172 2.210 22,855 +0.03(+1.30%)
Nov 04, 2008 2.229 2.267 2.135 2.182 5,733 -0.04(-1.70%)
Nov 03, 2008 2.125 2.295 2.087 2.220 68,454 +0.11(+5.38%)
Oct 31, 2008 2.078 2.361 2.069 2.106 185,980 +0.07(+3.36%)
Oct 30, 2008 2.078 2.352 1.955 2.038 98,769 -0.09(-4.12%)
Oct 29, 2008 2.361 2.361 2.021 2.125 73,769 -0.09(-4.26%)
Oct 28, 2008 2.513 2.574 2.182 2.220 158,936 -0.41(-15.47%)
Oct 27, 2008 2.645 2.730 2.598 2.626 401,112 -0.02(-0.71%)
Oct 24, 2008 2.645 2.660 2.645 2.645 118,164 +0.00(+0.00%)
Oct 23, 2008 2.645 2.730 2.645 2.645 102,720 -0.02(-0.71%)
Oct 22, 2008 2.645 2.730 2.645 2.664 379,471 +0.02(+0.71%)
Oct 21, 2008 2.550 2.673 2.550 2.645 32,927 +0.00(+0.00%)
Oct 20, 2008 2.409 2.815 2.409 2.645 91,581 +0.22(+8.95%)
Oct 17, 2008 2.579 2.646 2.078 2.427 41,397 -0.18(-6.88%)
Oct 16, 2008 2.626 2.626 2.550 2.607 17,876 +0.04(+1.47%)
Oct 15, 2008 2.541 2.569 2.427 2.569 27,804 +0.19(+7.94%)
Oct 14, 2008 2.361 2.572 2.361 2.380 20,406 +0.02(+0.80%)
Oct 13, 2008 2.050 2.465 2.040 2.361 14,350 +0.43(+21.95%)
Oct 10, 2008 2.182 2.361 1.936 1.936 70,889 -0.51(-20.85%)
Oct 09, 2008 2.418 2.730 2.314 2.446 63,462 +0.09(+3.60%)
Oct 08, 2008 2.654 2.886 1.917 2.361 268,324 -0.50(-17.49%)
Oct 07, 2008 2.881 2.896 2.739 2.862 64,458 -0.06(-1.94%)
Oct 06, 2008 2.796 2.928 2.796 2.919 60,255 -0.01(-0.32%)
Oct 03, 2008 2.664 2.928 2.664 2.928 4,764 +0.07(+2.31%)
Oct 02, 2008 2.758 2.862 2.739 2.862 19,691 +0.07(+2.45%)
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.