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 (%)
Feb 29, 2012 9.598 9.646 9.464 9.646 28,422 +0.05(+0.50%)
Feb 28, 2012 9.464 9.684 9.407 9.598 29,756 +0.08(+0.80%)
Feb 27, 2012 9.379 9.541 8.978 9.522 90,322 +0.07(+0.71%)
Feb 24, 2012 9.312 9.512 9.312 9.455 13,781 +0.05(+0.51%)
Feb 23, 2012 9.569 9.569 9.256 9.407 67,850 +0.02(+0.20%)
Feb 22, 2012 8.854 9.448 8.796 9.388 97,789 -0.14(-1.50%)
Feb 21, 2012 9.655 9.684 9.445 9.531 79,902 -0.13(-1.38%)
Feb 17, 2012 9.665 9.693 9.636 9.665 6,463 -0.07(-0.69%)
Feb 16, 2012 9.636 9.732 9.560 9.732 18,457 +0.30(+3.13%)
Feb 15, 2012 9.636 9.636 8.405 9.436 109,231 -0.16(-1.69%)
Feb 14, 2012 9.684 9.684 9.312 9.598 55,579 -0.12(-1.28%)
Feb 13, 2012 9.760 9.760 9.541 9.722 12,407 +0.02(+0.20%)
Feb 10, 2012 9.713 9.779 9.693 9.703 18,640 -0.10(-0.97%)
Feb 09, 2012 9.779 9.827 9.674 9.798 75,734 -0.03(-0.29%)
Feb 08, 2012 9.817 9.875 9.789 9.827 18,528 -0.03(-0.29%)
Feb 07, 2012 9.856 9.856 9.779 9.856 39,295 -0.06(-0.58%)
Feb 06, 2012 9.922 9.922 9.779 9.913 12,548 -0.06(-0.57%)
Feb 03, 2012 9.942 10.06 9.827 9.970 80,086 +0.03(+0.29%)
Feb 02, 2012 9.903 10.10 9.827 9.942 71,384 +0.00(+0.00%)
Feb 01, 2012 10.02 10.07 9.903 9.942 10,740 -0.04(-0.38%)
Jan 31, 2012 9.922 10.01 9.779 9.980 48,870 +0.15(+1.55%)
Jan 30, 2012 9.865 9.937 9.800 9.827 14,914 -0.11(-1.15%)
Jan 27, 2012 9.875 9.951 9.856 9.942 21,604 +0.13(+1.36%)
Jan 26, 2012 9.903 9.913 9.808 9.808 27,303 -0.05(-0.48%)
Jan 25, 2012 9.817 9.875 9.792 9.856 51,438 +0.04(+0.39%)
Jan 24, 2012 9.732 9.827 9.732 9.817 75,717 +0.02(+0.19%)
Jan 23, 2012 9.770 9.827 9.722 9.798 79,531 -0.01(-0.10%)
Jan 20, 2012 9.837 9.837 9.779 9.808 75,385 +0.07(+0.69%)
Jan 19, 2012 9.827 9.961 9.665 9.741 113,261 -0.12(-1.26%)
Jan 18, 2012 10.02 10.06 9.846 9.865 79,367 -0.18(-1.80%)
Jan 17, 2012 10.10 10.10 9.923 10.05 51,161 -0.09(-0.85%)
Jan 13, 2012 10.02 10.13 9.980 10.13 11,934 +0.10(+1.05%)
Jan 12, 2012 9.942 10.11 9.827 10.03 18,470 +0.05(+0.48%)
Jan 11, 2012 9.798 9.980 9.798 9.980 54,623 +0.11(+1.15%)
Jan 10, 2012 9.617 9.867 9.617 9.867 66,539 +0.24(+2.49%)
Jan 09, 2012 9.445 9.636 9.445 9.627 45,896 +0.18(+1.92%)
Jan 06, 2012 9.531 9.541 9.445 9.445 31,936 -0.10(-1.00%)
Jan 05, 2012 9.445 9.751 9.445 9.541 211,525 -0.04(-0.40%)
Jan 04, 2012 9.579 9.627 9.541 9.579 11,916 -0.13(-1.38%)
Dec 30, 2011 9.655 9.751 9.569 9.713 14,502 -0.02(-0.20%)
Dec 29, 2011 9.770 9.779 9.608 9.732 17,475 -0.02(-0.20%)
Dec 28, 2011 9.713 9.779 9.608 9.751 24,180 -0.02(-0.20%)
Dec 27, 2011 9.713 9.779 9.646 9.770 27,049 -0.01(-0.10%)
Dec 23, 2011 9.875 9.875 9.710 9.779 47,963 -0.14(-1.44%)
Dec 21, 2011 9.856 9.922 9.839 9.922 12,996 +0.06(+0.66%)
Dec 20, 2011 9.779 10.01 9.779 9.858 22,306 +0.08(+0.80%)
Dec 19, 2011 9.913 9.913 9.779 9.779 27,157 -0.15(-1.54%)
Dec 16, 2011 10.01 10.02 9.779 9.932 56,121 +0.01(+0.10%)
Dec 15, 2011 9.932 10.02 9.894 9.922 28,400 +0.00(+0.00%)
Dec 14, 2011 9.817 9.999 9.779 9.922 5,758 -0.02(-0.19%)
Dec 13, 2011 9.932 10.02 9.856 9.942 24,119 -0.02(-0.19%)
Dec 12, 2011 9.827 9.961 9.550 9.961 5,334 -0.01(-0.10%)
Dec 09, 2011 9.789 9.970 9.674 9.970 34,804 +0.19(+1.95%)
Dec 08, 2011 9.875 9.875 9.751 9.779 84,709 -0.15(-1.54%)
Dec 07, 2011 9.913 10.02 9.827 9.932 24,531 -0.07(-0.67%)
Dec 06, 2011 9.808 10.02 9.808 9.999 43,932 +0.14(+1.45%)
Dec 05, 2011 9.665 9.856 9.636 9.856 63,138 +0.22(+2.28%)
Dec 02, 2011 9.741 9.741 9.407 9.636 61,102 +0.00(+0.00%)
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.