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

Trinity Bio ADR (NQ: TRIB )

1.730 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
May 24, 2011 9.493 9.710 9.389 9.710 120,560 +0.23(+2.39%)
May 23, 2011 9.436 9.493 9.257 9.483 49,824 +0.00(+0.00%)
May 20, 2011 9.549 9.549 9.422 9.483 64,696 +0.04(+0.40%)
May 19, 2011 9.304 9.540 9.304 9.445 193,070 +0.14(+1.52%)
May 18, 2011 9.077 9.342 9.033 9.304 68,808 +0.24(+2.60%)
May 17, 2011 8.992 9.105 8.973 9.068 78,853 +0.07(+0.73%)
May 16, 2011 9.068 9.181 9.002 9.002 38,582 -0.09(-0.94%)
May 13, 2011 9.200 9.209 9.020 9.087 12,492 -0.08(-0.82%)
May 12, 2011 9.124 9.181 8.987 9.162 18,339 +0.06(+0.62%)
May 11, 2011 9.002 9.153 8.973 9.105 50,398 -0.05(-0.52%)
May 10, 2011 9.257 9.257 9.077 9.153 46,268 +0.05(+0.52%)
May 09, 2011 8.907 9.153 8.888 9.105 49,099 +0.23(+2.55%)
May 06, 2011 8.690 8.898 8.690 8.879 29,871 +0.25(+2.84%)
May 05, 2011 8.501 8.747 8.501 8.633 83,949 +0.12(+1.44%)
May 04, 2011 8.586 8.662 8.444 8.510 35,784 -0.15(-1.74%)
May 03, 2011 8.652 8.690 8.548 8.662 14,756 +0.01(+0.11%)
May 02, 2011 8.655 8.747 8.595 8.652 42,067 +0.06(+0.66%)
Apr 29, 2011 8.567 8.747 8.482 8.595 40,995 +0.00(+0.00%)
Apr 28, 2011 8.529 8.614 8.463 8.595 33,463 +0.03(+0.33%)
Apr 27, 2011 8.614 8.633 8.510 8.567 15,236 -0.10(-1.20%)
Apr 26, 2011 8.718 8.727 8.539 8.671 44,982 -0.07(-0.76%)
Apr 25, 2011 8.737 8.784 8.652 8.737 15,351 +0.00(+0.00%)
Apr 21, 2011 8.728 8.794 8.633 8.737 99,578 +0.01(+0.11%)
Apr 20, 2011 8.699 8.784 8.548 8.728 68,697 +0.03(+0.33%)
Apr 19, 2011 8.737 8.774 8.595 8.699 17,733 -0.05(-0.54%)
Apr 18, 2011 8.737 8.784 8.595 8.747 31,177 +0.01(+0.11%)
Apr 15, 2011 8.690 8.775 8.662 8.737 49,538 +0.05(+0.54%)
Apr 14, 2011 8.728 8.784 8.680 8.690 11,322 -0.09(-1.08%)
Apr 13, 2011 8.832 8.832 8.709 8.784 63,700 -0.05(-0.53%)
Apr 12, 2011 8.822 8.860 8.756 8.832 13,424 -0.03(-0.32%)
Apr 11, 2011 8.841 8.860 8.775 8.860 91,848 +0.02(+0.21%)
Apr 08, 2011 8.737 8.841 8.737 8.841 11,944 +0.00(+0.00%)
Apr 07, 2011 8.832 8.850 8.747 8.841 83,808 -0.01(-0.11%)
Apr 06, 2011 8.879 8.879 8.757 8.850 36,641 -0.05(-0.53%)
Apr 05, 2011 8.841 8.945 8.841 8.898 20,502 +0.01(+0.11%)
Apr 04, 2011 8.879 8.973 8.850 8.888 31,444 +0.01(+0.11%)
Apr 01, 2011 8.879 8.879 8.813 8.879 13,622 +0.02(+0.21%)
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%)
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.