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 (%)
Dec 31, 2010 8.303 8.378 8.227 8.321 21,949 -0.03(-0.34%)
Dec 30, 2010 8.350 8.364 8.303 8.350 20,681 +0.00(+0.00%)
Dec 29, 2010 8.397 8.397 8.312 8.350 41,848 -0.05(-0.56%)
Dec 28, 2010 8.378 8.406 8.133 8.397 18,530 +0.11(+1.37%)
Dec 27, 2010 8.312 8.435 8.123 8.284 16,027 -0.07(-0.79%)
Dec 23, 2010 8.388 8.397 8.218 8.350 11,112 -0.04(-0.45%)
Dec 22, 2010 8.312 8.388 8.170 8.388 102,519 +0.02(+0.23%)
Dec 21, 2010 8.406 8.406 8.274 8.369 34,969 -0.04(-0.45%)
Dec 20, 2010 8.246 8.406 8.029 8.406 61,115 +0.25(+3.01%)
Dec 17, 2010 7.934 8.170 7.821 8.161 39,882 +0.23(+2.86%)
Dec 16, 2010 7.896 7.972 7.802 7.934 27,139 +0.04(+0.48%)
Dec 15, 2010 7.991 8.028 7.811 7.896 88,341 -0.09(-1.07%)
Dec 14, 2010 7.793 7.985 7.793 7.981 71,527 +0.05(+0.60%)
Dec 13, 2010 7.878 8.010 7.868 7.934 195,142 -0.04(-0.47%)
Dec 10, 2010 7.944 8.029 7.774 7.972 27,944 -0.05(-0.59%)
Dec 09, 2010 8.029 8.246 8.010 8.019 163,154 -0.10(-1.28%)
Dec 08, 2010 7.462 8.123 7.462 8.123 209,398 +0.54(+7.10%)
Dec 07, 2010 7.386 7.632 7.386 7.585 93,811 +0.21(+2.82%)
Dec 06, 2010 7.349 7.386 7.311 7.377 11,001 +0.09(+1.30%)
Dec 03, 2010 7.188 7.434 7.188 7.282 69,249 -0.09(-1.15%)
Dec 02, 2010 7.556 7.641 7.179 7.367 78,884 -0.12(-1.64%)
Dec 01, 2010 7.556 7.615 7.403 7.490 41,156 -0.10(-1.37%)
Nov 30, 2010 7.623 7.641 7.434 7.594 39,275 -0.03(-0.37%)
Nov 29, 2010 7.566 7.641 7.462 7.623 44,444 +0.02(+0.25%)
Nov 26, 2010 7.547 7.641 7.528 7.604 18,211 +0.03(+0.37%)
Nov 24, 2010 7.169 7.575 7.575 7.575 54,379 +0.24(+3.22%)
Nov 23, 2010 7.462 7.462 6.990 7.339 121,241 -0.15(-2.02%)
Nov 22, 2010 7.934 8.076 7.481 7.490 161,976 -0.65(-8.00%)
Nov 19, 2010 8.123 8.161 8.048 8.142 46,182 +0.07(+0.82%)
Nov 18, 2010 8.029 8.076 8.029 8.076 53,783 +0.02(+0.23%)
Nov 17, 2010 8.019 8.057 7.915 8.057 95,528 +0.06(+0.71%)
Nov 16, 2010 8.076 8.114 7.944 8.000 109,771 -0.08(-0.94%)
Nov 15, 2010 8.019 8.208 7.878 8.076 126,304 +0.11(+1.42%)
Nov 12, 2010 7.925 8.029 7.925 7.963 51,458 +0.04(+0.48%)
Nov 11, 2010 7.745 7.972 7.745 7.925 114,435 +0.13(+1.70%)
Nov 10, 2010 7.604 7.793 7.509 7.793 120,491 +0.24(+3.13%)
Nov 09, 2010 7.547 7.689 7.500 7.556 217,925 +0.51(+7.24%)
Nov 08, 2010 7.169 7.187 7.037 7.046 27,601 -0.12(-1.71%)
Nov 05, 2010 7.179 7.264 7.160 7.169 46,676 -0.01(-0.13%)
Nov 04, 2010 7.009 7.179 7.009 7.179 69,529 +0.17(+2.43%)
Nov 03, 2010 6.829 7.009 6.829 7.009 85,034 +0.19(+2.77%)
Nov 02, 2010 6.801 6.820 6.716 6.820 69,857 +0.04(+0.56%)
Nov 01, 2010 6.650 6.782 6.650 6.782 29,346 +0.11(+1.70%)
Oct 29, 2010 6.697 6.706 6.659 6.669 15,693 -0.06(-0.84%)
Oct 28, 2010 6.612 6.763 6.612 6.725 15,823 -0.02(-0.36%)
Oct 27, 2010 6.612 6.750 6.612 6.750 37,038 +0.14(+2.09%)
Oct 25, 2010 6.555 6.621 6.517 6.612 20,420 +0.10(+1.60%)
Oct 22, 2010 6.432 6.650 6.423 6.508 64,753 +0.10(+1.62%)
Oct 21, 2010 6.423 6.647 6.376 6.404 30,562 -0.02(-0.29%)
Oct 20, 2010 6.480 6.621 6.363 6.423 50,568 -0.13(-2.02%)
Oct 19, 2010 6.612 6.612 6.489 6.555 34,565 -0.05(-0.72%)
Oct 18, 2010 6.272 6.612 6.272 6.602 126,520 +0.36(+5.75%)
Oct 15, 2010 6.158 6.281 6.158 6.243 14,826 +0.06(+0.92%)
Oct 14, 2010 6.149 6.243 6.092 6.187 18,871 -0.01(-0.15%)
Oct 13, 2010 6.310 6.347 6.069 6.196 65,581 -0.08(-1.20%)
Oct 12, 2010 6.328 6.338 6.215 6.272 78,564 -0.04(-0.60%)
Oct 11, 2010 6.158 6.310 6.158 6.310 15,234 +0.15(+2.45%)
Oct 08, 2010 6.083 6.212 6.017 6.158 24,532 +0.04(+0.62%)
Oct 07, 2010 5.960 6.121 5.960 6.121 10,630 +0.12(+2.05%)
Oct 06, 2010 5.979 6.017 5.941 5.998 16,364 +0.02(+0.32%)
Oct 05, 2010 6.026 6.026 5.809 5.979 38,063 +0.03(+0.48%)
Oct 04, 2010 5.885 5.960 5.837 5.951 25,314 +0.04(+0.64%)
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.