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

Trinity Bio ADR (NQ: TRIB )

1.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 8.813 8.879 8.813 8.860 33,596 -0.01(-0.11%)
Mar 30, 2011 8.841 8.879 8.794 8.869 37,779 +0.03(+0.32%)
Mar 29, 2011 8.813 8.879 8.813 8.841 29,886 +0.01(+0.11%)
Mar 28, 2011 8.879 8.879 8.813 8.832 13,517 -0.05(-0.53%)
Mar 25, 2011 8.850 8.917 8.850 8.879 28,961 +0.04(+0.43%)
Mar 24, 2011 8.803 8.917 8.803 8.841 15,894 -0.01(-0.11%)
Mar 23, 2011 8.879 8.907 8.841 8.850 56,322 -0.06(-0.64%)
Mar 22, 2011 8.841 8.926 8.841 8.907 45,573 -0.01(-0.11%)
Mar 21, 2011 8.899 8.943 8.879 8.917 15,160 -0.04(-0.42%)
Mar 18, 2011 8.973 8.973 8.757 8.954 20,331 +0.01(+0.11%)
Mar 17, 2011 8.973 9.115 8.869 8.945 72,047 -0.03(-0.36%)
Mar 16, 2011 9.068 9.105 8.978 8.978 52,258 -0.09(-0.99%)
Mar 15, 2011 8.954 9.068 8.718 9.068 60,965 +0.03(+0.31%)
Mar 14, 2011 9.181 9.181 8.992 9.039 44,878 +0.05(+0.53%)
Mar 11, 2011 8.973 9.124 8.879 8.992 20,509 +0.02(+0.21%)
Mar 10, 2011 9.351 9.351 8.898 8.973 78,896 -0.36(-3.85%)
Mar 09, 2011 9.002 9.351 9.002 9.332 91,120 +0.30(+3.35%)
Mar 08, 2011 9.011 9.153 8.889 9.030 20,787 -0.04(-0.42%)
Mar 07, 2011 9.143 9.332 8.850 9.068 40,275 -0.08(-0.83%)
Mar 04, 2011 8.973 9.153 8.713 9.143 20,918 +0.14(+1.57%)
Mar 03, 2011 8.567 9.039 8.567 9.002 160,953 +0.43(+5.07%)
Mar 02, 2011 8.369 8.595 8.359 8.567 60,025 +0.11(+1.34%)
Mar 01, 2011 8.454 8.492 8.303 8.454 43,333 +0.06(+0.67%)
Feb 28, 2011 8.312 8.406 8.265 8.397 22,447 +0.09(+1.02%)
Feb 25, 2011 8.246 8.387 8.246 8.312 25,697 +0.03(+0.34%)
Feb 24, 2011 7.963 8.293 7.963 8.284 27,972 +0.13(+1.62%)
Feb 23, 2011 8.189 8.293 7.585 8.151 37,148 -0.15(-1.82%)
Feb 22, 2011 8.435 8.435 7.944 8.303 76,970 -0.14(-1.68%)
Feb 18, 2011 8.208 8.501 8.189 8.444 28,838 +0.14(+1.71%)
Feb 17, 2011 8.265 8.388 8.085 8.303 30,546 +0.02(+0.23%)
Feb 16, 2011 8.492 8.492 8.218 8.284 53,258 -0.16(-1.90%)
Feb 15, 2011 8.284 8.680 8.218 8.444 159,921 +0.18(+2.17%)
Feb 14, 2011 7.906 8.284 7.906 8.265 66,990 +0.24(+2.94%)
Feb 11, 2011 8.000 8.029 7.915 8.029 23,370 +0.02(+0.24%)
Feb 10, 2011 7.953 8.010 7.896 8.010 23,178 +0.06(+0.71%)
Feb 09, 2011 7.906 7.972 7.887 7.953 92,200 -0.02(-0.24%)
Feb 08, 2011 7.944 8.057 7.926 7.972 27,153 -0.09(-1.06%)
Feb 07, 2011 8.095 8.095 7.944 8.057 8,637 -0.02(-0.23%)
Feb 04, 2011 8.010 8.087 7.934 8.076 15,766 +0.01(+0.12%)
Feb 03, 2011 7.944 8.066 7.934 8.066 19,465 +0.14(+1.79%)
Feb 02, 2011 7.944 7.944 7.811 7.925 27,417 -0.01(-0.13%)
Feb 01, 2011 7.906 7.991 7.868 7.935 18,263 -0.03(-0.34%)
Jan 31, 2011 7.821 7.963 7.717 7.963 39,779 +0.12(+1.57%)
Jan 28, 2011 7.830 7.878 7.821 7.840 12,406 -0.04(-0.48%)
Jan 27, 2011 7.830 7.915 7.755 7.878 55,299 -0.02(-0.24%)
Jan 26, 2011 7.934 7.944 7.764 7.896 50,015 -0.07(-0.83%)
Jan 25, 2011 8.029 8.029 7.783 7.963 33,324 -0.11(-1.40%)
Jan 24, 2011 8.123 8.123 8.010 8.076 25,508 -0.05(-0.60%)
Jan 21, 2011 8.095 8.189 8.048 8.125 34,177 -0.06(-0.79%)
Jan 20, 2011 8.189 8.189 8.038 8.189 34,837 +0.00(+0.00%)
Jan 19, 2011 8.260 8.312 8.189 8.189 11,748 -0.12(-1.48%)
Jan 18, 2011 8.331 8.331 7.981 8.312 33,167 +0.02(+0.23%)
Jan 14, 2011 8.255 8.340 8.208 8.293 37,038 -0.02(-0.23%)
Jan 13, 2011 8.265 8.314 8.255 8.312 32,530 +0.09(+1.03%)
Jan 12, 2011 8.265 8.303 8.076 8.227 26,544 -0.08(-0.91%)
Jan 11, 2011 8.161 8.340 8.066 8.303 66,948 +0.04(+0.46%)
Jan 10, 2011 7.849 8.265 7.774 8.265 107,931 +0.35(+4.42%)
Jan 07, 2011 7.915 8.029 7.774 7.915 20,164 +0.00(+0.00%)
Jan 06, 2011 7.934 8.085 7.849 7.915 19,935 -0.07(-0.83%)
Jan 05, 2011 7.887 8.095 7.878 7.981 26,631 -0.01(-0.12%)
Jan 04, 2011 8.038 8.066 7.556 7.991 68,141 -0.09(-1.17%)
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.