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 (%)
Apr 30, 2010 5.630 5.677 5.516 5.620 40,836 -0.02(-0.33%)
Apr 29, 2010 5.450 5.837 5.450 5.639 34,208 +0.11(+2.05%)
Apr 28, 2010 5.422 5.545 5.337 5.526 58,508 +0.05(+0.86%)
Apr 27, 2010 5.667 5.667 5.431 5.478 33,847 -0.15(-2.68%)
Apr 26, 2010 5.715 5.715 5.592 5.630 33,871 -0.09(-1.65%)
Apr 23, 2010 5.856 5.894 5.696 5.724 27,392 -0.11(-1.94%)
Apr 22, 2010 5.677 5.847 5.677 5.837 16,863 -0.02(-0.32%)
Apr 21, 2010 5.667 5.875 5.667 5.856 40,886 +0.11(+1.97%)
Apr 20, 2010 5.724 5.800 5.724 5.743 73,161 +0.01(+0.16%)
Apr 19, 2010 5.620 5.762 5.620 5.733 57,240 +0.05(+0.83%)
Apr 16, 2010 5.686 5.705 5.620 5.686 40,106 +0.00(+0.00%)
Apr 15, 2010 5.630 5.733 5.573 5.686 103,491 +0.03(+0.57%)
Apr 14, 2010 5.620 5.667 5.620 5.654 65,273 +0.10(+1.80%)
Apr 13, 2010 5.620 5.667 5.507 5.554 36,711 +0.01(+0.17%)
Apr 12, 2010 5.326 5.667 5.308 5.545 79,025 +0.22(+4.08%)
Apr 09, 2010 5.289 5.327 5.252 5.327 17,992 -0.01(-0.18%)
Apr 08, 2010 5.356 5.356 5.204 5.337 22,849 -0.02(-0.35%)
Apr 07, 2010 5.337 5.412 5.252 5.356 47,305 -0.01(-0.18%)
Apr 06, 2010 5.242 5.384 5.242 5.365 50,573 +0.05(+0.89%)
Apr 05, 2010 5.233 5.318 5.195 5.318 39,546 +0.09(+1.62%)
Apr 01, 2010 5.195 5.233 5.233 5.233 46,371 +0.09(+1.65%)
Mar 31, 2010 5.101 5.176 5.101 5.148 46,661 +0.02(+0.37%)
Mar 30, 2010 5.101 5.129 5.101 5.129 18,920 +0.01(+0.18%)
Mar 29, 2010 5.086 5.176 5.016 5.119 29,813 +0.10(+2.07%)
Mar 26, 2010 5.044 5.157 5.006 5.016 63,183 -0.03(-0.56%)
Mar 25, 2010 5.148 5.215 5.006 5.044 76,176 -0.14(-2.73%)
Mar 24, 2010 5.101 5.270 5.016 5.186 118,763 +0.03(+0.55%)
Mar 23, 2010 4.912 5.242 4.817 5.157 82,645 +0.25(+5.00%)
Mar 22, 2010 4.723 4.949 4.704 4.912 190,671 +0.10(+2.16%)
Mar 19, 2010 4.713 4.864 4.713 4.808 87,040 -0.01(-0.20%)
Mar 18, 2010 4.808 4.846 4.449 4.817 276,078 -0.05(-0.97%)
Mar 17, 2010 4.789 4.949 4.761 4.864 86,162 +0.03(+0.59%)
Mar 16, 2010 4.968 5.025 4.676 4.836 265,389 -0.20(-3.98%)
Mar 15, 2010 5.138 5.252 5.016 5.036 82,059 -0.22(-4.27%)
Mar 12, 2010 5.431 5.431 5.167 5.261 176,164 -0.16(-2.96%)
Mar 11, 2010 5.478 5.894 5.119 5.422 699,381 +0.26(+4.94%)
Mar 10, 2010 5.119 5.167 4.902 5.167 47,664 +0.12(+2.43%)
Mar 09, 2010 5.280 5.280 5.006 5.044 138,304 -0.26(-4.98%)
Mar 08, 2010 5.006 5.327 5.006 5.308 168,384 +0.38(+7.66%)
Mar 05, 2010 4.912 5.101 4.883 4.931 114,434 +0.00(+0.00%)
Mar 04, 2010 4.874 5.091 4.874 4.931 119,972 +0.12(+2.55%)
Mar 03, 2010 4.723 5.147 4.638 4.808 69,291 +0.06(+1.19%)
Mar 02, 2010 5.176 5.374 4.638 4.751 194,201 -0.36(-7.02%)
Mar 01, 2010 4.864 5.176 4.638 5.110 243,167 +0.32(+6.71%)
Feb 26, 2010 4.487 4.874 4.298 4.789 213,612 +0.30(+6.74%)
Feb 25, 2010 4.345 4.487 4.165 4.487 160,394 +0.14(+3.26%)
Feb 24, 2010 4.222 4.515 4.222 4.345 84,112 +0.08(+1.77%)
Feb 23, 2010 3.958 4.326 3.920 4.269 114,422 +0.30(+7.62%)
Feb 22, 2010 3.929 3.967 3.873 3.967 56,357 +0.04(+0.96%)
Feb 19, 2010 3.910 3.947 3.825 3.929 51,744 -0.01(-0.24%)
Feb 18, 2010 3.948 3.958 3.854 3.939 16,261 +0.11(+2.96%)
Feb 17, 2010 3.914 3.948 3.807 3.825 67,056 -0.10(-2.64%)
Feb 16, 2010 3.844 3.929 3.797 3.929 21,956 +0.07(+1.71%)
Feb 12, 2010 3.920 3.863 3.863 3.863 30,914 -0.04(-0.97%)
Feb 11, 2010 3.873 3.948 3.825 3.901 17,998 +0.03(+0.73%)
Feb 10, 2010 3.882 3.958 3.873 3.873 32,696 -0.01(-0.34%)
Feb 09, 2010 3.854 3.948 3.854 3.886 25,047 +0.05(+1.33%)
Feb 08, 2010 3.778 3.854 3.684 3.835 30,685 +0.06(+1.50%)
Feb 05, 2010 3.778 3.844 3.693 3.778 65,960 +0.07(+1.78%)
Feb 04, 2010 3.835 3.835 3.655 3.712 78,517 -0.14(-3.68%)
Feb 03, 2010 3.703 3.863 3.655 3.854 33,005 +0.11(+3.03%)
Feb 02, 2010 3.788 3.857 3.552 3.740 25,700 -0.04(-1.00%)
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.