Skip to main content

Trinity Bio ADR (NQ: TRIB )

1.455 -0.045 (-3.00%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 28.52 29.12 28.24 28.62 12,313 +0.00(+0.00%)
Apr 28, 2011 28.40 28.68 28.18 28.62 10,051 +0.09(+0.33%)
Apr 27, 2011 28.68 28.74 28.33 28.52 4,576 -0.35(-1.20%)
Apr 26, 2011 29.02 29.05 28.43 28.87 13,511 -0.22(-0.76%)
Apr 25, 2011 29.09 29.24 28.80 29.09 4,611 +0.00(+0.00%)
Apr 21, 2011 29.06 29.28 28.74 29.09 29,910 +0.03(+0.11%)
Apr 20, 2011 28.96 29.24 28.46 29.06 20,634 +0.09(+0.33%)
Apr 19, 2011 29.09 29.21 28.62 28.96 5,326 -0.16(-0.54%)
Apr 18, 2011 29.09 29.24 28.62 29.12 9,365 +0.03(+0.11%)
Apr 15, 2011 28.93 29.21 28.84 29.09 14,880 +0.16(+0.54%)
Apr 14, 2011 29.06 29.24 28.90 28.93 3,401 -0.31(-1.08%)
Apr 13, 2011 29.40 29.40 28.99 29.24 19,133 -0.16(-0.53%)
Apr 12, 2011 29.37 29.50 29.15 29.40 4,032 -0.09(-0.32%)
Apr 11, 2011 29.43 29.50 29.21 29.50 27,588 +0.06(+0.21%)
Apr 08, 2011 29.09 29.43 29.09 29.43 3,587 +0.00(+0.00%)
Apr 07, 2011 29.40 29.46 29.12 29.43 25,173 -0.03(-0.11%)
Apr 06, 2011 29.56 29.56 29.15 29.46 11,006 -0.16(-0.53%)
Apr 05, 2011 29.43 29.78 29.43 29.62 6,158 +0.03(+0.11%)
Apr 04, 2011 29.56 29.87 29.46 29.59 9,445 +0.03(+0.11%)
Apr 01, 2011 29.56 29.56 29.34 29.56 4,091 +0.06(+0.21%)
Mar 31, 2011 29.34 29.56 29.34 29.50 10,091 -0.03(-0.11%)
Mar 30, 2011 29.43 29.56 29.28 29.53 11,348 +0.09(+0.32%)
Mar 29, 2011 29.34 29.56 29.34 29.43 8,977 +0.03(+0.11%)
Mar 28, 2011 29.56 29.56 29.34 29.40 4,060 -0.16(-0.53%)
Mar 25, 2011 29.46 29.68 29.46 29.56 8,699 +0.13(+0.43%)
Mar 24, 2011 29.31 29.68 29.31 29.43 4,774 -0.03(-0.11%)
Mar 23, 2011 29.56 29.65 29.43 29.46 16,917 -0.19(-0.64%)
Mar 22, 2011 29.43 29.72 29.43 29.65 13,688 -0.03(-0.11%)
Mar 21, 2011 29.62 29.77 29.56 29.68 4,553 -0.13(-0.42%)
Mar 18, 2011 29.87 29.87 29.15 29.81 6,107 +0.03(+0.11%)
Mar 17, 2011 29.87 30.35 29.53 29.78 21,641 -0.11(-0.36%)
Mar 16, 2011 30.19 30.31 29.89 29.89 15,697 -0.30(-0.99%)
Mar 15, 2011 29.81 30.19 29.02 30.19 18,312 +0.09(+0.31%)
Mar 14, 2011 30.57 30.57 29.94 30.09 13,480 +0.16(+0.53%)
Mar 11, 2011 29.87 30.38 29.56 29.94 6,160 +0.06(+0.21%)
Mar 10, 2011 31.13 31.13 29.62 29.87 23,698 -1.19(-3.85%)
Mar 09, 2011 29.97 31.13 29.97 31.07 27,370 +1.01(+3.35%)
Mar 08, 2011 30.00 30.47 29.59 30.06 6,244 -0.13(-0.42%)
Mar 07, 2011 30.44 31.07 29.46 30.19 12,097 -0.25(-0.83%)
Mar 04, 2011 29.87 30.47 29.01 30.44 6,283 +0.47(+1.57%)
Mar 03, 2011 28.52 30.09 28.52 29.97 48,346 +1.45(+5.07%)
Mar 02, 2011 27.86 28.62 27.83 28.52 18,030 +0.38(+1.34%)
Mar 01, 2011 28.14 28.27 27.64 28.14 13,016 +0.19(+0.68%)
Feb 28, 2011 27.67 27.99 27.52 27.96 6,742 +0.28(+1.02%)
Feb 25, 2011 27.45 27.92 27.45 27.67 7,719 +0.09(+0.34%)
Feb 24, 2011 26.51 27.61 26.51 27.58 8,402 +0.44(+1.62%)
Feb 23, 2011 27.26 27.61 25.25 27.14 11,158 -0.50(-1.82%)
Feb 22, 2011 28.08 28.08 26.45 27.64 23,119 -0.47(-1.68%)
Feb 18, 2011 27.33 28.30 27.26 28.11 8,662 +0.47(+1.71%)
Feb 17, 2011 27.52 27.92 26.92 27.64 9,175 +0.06(+0.23%)
Feb 16, 2011 28.27 28.27 27.36 27.58 15,997 -0.53(-1.90%)
Feb 15, 2011 27.58 28.90 27.36 28.11 48,036 +0.60(+2.17%)
Feb 14, 2011 26.32 27.58 26.32 27.52 20,122 +0.79(+2.94%)
Feb 11, 2011 26.63 26.73 26.35 26.73 7,020 +0.06(+0.24%)
Feb 10, 2011 26.48 26.67 26.29 26.67 6,962 +0.19(+0.71%)
Feb 09, 2011 26.32 26.54 26.26 26.48 27,694 -0.06(-0.24%)
Feb 08, 2011 26.45 26.82 26.39 26.54 8,156 -0.28(-1.06%)
Feb 07, 2011 26.95 26.95 26.45 26.82 2,594 -0.06(-0.23%)
Feb 04, 2011 26.67 26.92 26.41 26.89 4,735 +0.03(+0.12%)
Feb 03, 2011 26.45 26.85 26.41 26.85 5,846 +0.47(+1.79%)
Feb 02, 2011 26.45 26.45 26.01 26.38 8,235 -0.03(-0.13%)
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.