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

Trinity Bio ADR (NQ: TRIB )

1.810 +0.060 (+3.43%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 29, 2006 8.057 8.151 8.029 8.095 57,807 -0.08(-0.92%)
Dec 28, 2006 8.123 8.199 8.101 8.170 36,834 +0.05(+0.58%)
Dec 27, 2006 8.057 8.170 8.029 8.123 60,772 +0.01(+0.12%)
Dec 26, 2006 8.218 8.218 8.038 8.114 83,673 +0.07(+0.82%)
Dec 22, 2006 7.944 8.104 7.944 8.048 64,522 -0.06(-0.70%)
Dec 21, 2006 8.010 8.208 8.010 8.104 114,331 +0.01(+0.12%)
Dec 20, 2006 8.029 8.189 7.981 8.095 94,393 -0.07(-0.81%)
Dec 19, 2006 8.104 8.161 7.887 8.161 42,314 -0.06(-0.69%)
Dec 18, 2006 8.123 8.246 8.029 8.218 52,552 +0.27(+3.45%)
Dec 15, 2006 7.925 8.048 7.802 7.944 88,052 +0.03(+0.36%)
Dec 14, 2006 7.859 8.019 7.840 7.915 66,365 +0.02(+0.25%)
Dec 13, 2006 7.981 8.048 7.745 7.896 78,358 -0.13(-1.65%)
Dec 12, 2006 8.029 8.236 7.981 8.029 103,783 +0.00(+0.00%)
Dec 11, 2006 8.133 8.227 7.981 8.029 76,784 -0.19(-2.30%)
Dec 08, 2006 8.085 8.350 8.076 8.218 43,122 +0.15(+1.87%)
Dec 07, 2006 8.246 8.350 8.066 8.066 42,404 -0.18(-2.18%)
Dec 06, 2006 8.350 8.492 8.227 8.246 67,348 -0.22(-2.57%)
Dec 05, 2006 8.548 8.548 8.454 8.463 30,460 -0.04(-0.44%)
Dec 04, 2006 8.576 8.662 8.378 8.501 50,187 -0.14(-1.64%)
Dec 01, 2006 8.548 8.737 8.501 8.643 51,584 +0.08(+0.88%)
Nov 30, 2006 8.425 8.737 8.378 8.567 52,405 +0.07(+0.78%)
Nov 29, 2006 8.321 8.539 8.321 8.501 57,006 +0.05(+0.56%)
Nov 28, 2006 8.463 8.671 8.095 8.454 48,662 -0.09(-1.11%)
Nov 27, 2006 8.747 8.747 8.548 8.548 36,381 -0.14(-1.63%)
Nov 24, 2006 8.709 8.765 8.652 8.690 11,188 -0.05(-0.54%)
Nov 22, 2006 8.595 8.832 8.595 8.737 28,772 +0.03(+0.33%)
Nov 21, 2006 8.737 8.761 8.595 8.709 43,076 -0.04(-0.43%)
Nov 20, 2006 8.718 8.879 8.718 8.747 19,092 +0.05(+0.54%)
Nov 17, 2006 8.548 8.794 8.548 8.699 37,452 +0.03(+0.33%)
Nov 16, 2006 8.680 8.775 8.662 8.671 29,974 -0.11(-1.29%)
Nov 15, 2006 8.671 8.784 8.662 8.784 28,862 +0.10(+1.20%)
Nov 14, 2006 8.643 8.747 8.605 8.680 31,791 +0.06(+0.66%)
Nov 13, 2006 8.605 8.841 8.595 8.624 43,925 +0.03(+0.33%)
Nov 10, 2006 8.539 8.646 8.501 8.595 22,899 +0.06(+0.69%)
Nov 09, 2006 8.454 8.728 8.454 8.536 35,289 +0.08(+0.98%)
Nov 08, 2006 8.595 8.879 8.454 8.454 27,438 -0.34(-3.87%)
Nov 07, 2006 8.652 8.860 8.647 8.794 41,794 +0.07(+0.76%)
Nov 06, 2006 8.454 8.784 8.444 8.728 55,212 +0.14(+1.65%)
Nov 03, 2006 8.475 8.634 8.444 8.586 21,107 +0.09(+1.00%)
Nov 02, 2006 8.406 8.529 8.406 8.501 20,925 +0.04(+0.45%)
Nov 01, 2006 8.605 8.643 8.406 8.463 17,796 -0.22(-2.50%)
Oct 31, 2006 8.643 8.680 8.501 8.680 53,059 +0.08(+0.88%)
Oct 30, 2006 8.643 8.662 8.595 8.605 39,966 +0.06(+0.66%)
Oct 27, 2006 8.737 8.737 8.189 8.548 67,732 -0.19(-2.16%)
Oct 26, 2006 8.048 8.785 7.878 8.737 162,345 +0.86(+10.91%)
Oct 25, 2006 8.151 8.199 7.745 7.878 94,502 -0.34(-4.14%)
Oct 24, 2006 8.251 8.274 8.104 8.218 57,959 +0.00(+0.00%)
Oct 23, 2006 8.265 8.378 8.218 8.218 48,961 -0.09(-1.14%)
Oct 20, 2006 8.435 8.643 8.180 8.312 190,905 -0.31(-3.59%)
Oct 19, 2006 8.548 8.728 8.539 8.622 123,594 +0.05(+0.64%)
Oct 18, 2006 8.841 8.869 8.567 8.567 75,966 -0.28(-3.20%)
Oct 17, 2006 8.832 8.935 8.794 8.850 59,831 -0.16(-1.78%)
Oct 16, 2006 8.850 9.020 8.765 9.011 28,244 +0.04(+0.42%)
Oct 13, 2006 8.832 9.039 8.767 8.973 68,615 -0.01(-0.11%)
Oct 12, 2006 8.879 9.058 8.879 8.983 39,263 +0.06(+0.63%)
Oct 11, 2006 8.822 8.926 8.690 8.926 33,070 +0.11(+1.29%)
Oct 10, 2006 8.926 8.926 8.690 8.813 59,372 -0.16(-1.79%)
Oct 09, 2006 8.529 8.973 8.529 8.973 69,780 +0.28(+3.26%)
Oct 06, 2006 8.784 8.784 8.586 8.690 57,912 -0.04(-0.43%)
Oct 05, 2006 8.624 8.737 8.595 8.728 21,814 +0.04(+0.43%)
Oct 04, 2006 8.784 8.784 8.614 8.690 64,009 -0.08(-0.86%)
Oct 03, 2006 8.832 8.841 8.510 8.765 49,365 -0.01(-0.15%)
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.