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 (%)
Jun 30, 2003 11.45 11.67 11.30 11.37 51,108 -0.08(-0.66%)
Jun 27, 2003 11.75 12.01 11.41 11.45 58,731 -0.26(-2.26%)
Jun 26, 2003 11.90 12.13 11.52 11.71 70,351 -0.30(-2.52%)
Jun 25, 2003 12.47 13.22 11.90 12.01 192,869 -0.42(-3.34%)
Jun 24, 2003 11.37 12.47 11.37 12.43 139,828 +1.06(+9.30%)
Jun 23, 2003 11.67 11.71 11.15 11.37 119,104 +0.04(+0.33%)
Jun 20, 2003 11.26 11.49 11.18 11.33 66,433 +0.15(+1.35%)
Jun 19, 2003 11.67 11.79 11.15 11.18 59,949 -0.34(-2.95%)
Jun 18, 2003 11.15 11.71 10.77 11.52 106,347 +0.68(+6.27%)
Jun 17, 2003 10.96 10.96 10.20 10.84 58,202 +0.19(+1.77%)
Jun 16, 2003 11.33 11.37 10.62 10.65 60,160 -0.42(-3.75%)
Jun 13, 2003 11.41 11.41 10.69 11.07 86,708 -0.34(-2.95%)
Jun 12, 2003 11.33 11.75 11.18 11.41 82,843 +0.03(+0.30%)
Jun 11, 2003 11.45 11.67 10.69 11.37 111,164 +0.04(+0.33%)
Jun 10, 2003 11.15 12.51 10.96 11.33 303,610 +0.76(+7.14%)
Jun 09, 2003 10.13 10.88 9.634 10.58 110,476 +0.83(+8.53%)
Jun 06, 2003 9.408 9.974 9.294 9.748 83,584 +0.42(+4.45%)
Jun 05, 2003 9.030 9.332 8.917 9.332 32,369 +0.23(+2.49%)
Jun 04, 2003 9.332 9.445 8.954 9.105 20,644 -0.15(-1.63%)
Jun 03, 2003 9.332 9.332 9.030 9.257 28,796 -0.03(-0.37%)
Jun 02, 2003 8.954 9.370 8.954 9.291 42,665 +0.26(+2.84%)
May 30, 2003 8.765 9.181 8.690 9.034 37,504 +0.08(+0.89%)
May 29, 2003 9.068 9.068 8.312 8.954 43,248 -0.04(-0.42%)
May 28, 2003 9.257 9.294 8.917 8.992 52,379 -0.11(-1.24%)
May 27, 2003 9.068 9.445 9.068 9.105 43,724 -0.34(-3.60%)
May 23, 2003 9.068 9.521 9.068 9.445 19,241 +0.38(+4.17%)
May 22, 2003 8.917 9.483 8.917 9.068 54,576 -0.19(-2.04%)
May 21, 2003 9.370 9.521 9.105 9.257 24,323 +0.00(+0.00%)
May 20, 2003 9.143 10.01 9.068 9.257 28,849 +0.04(+0.41%)
May 19, 2003 9.710 9.823 9.068 9.219 29,326 -0.49(-5.06%)
May 16, 2003 10.05 10.31 9.634 9.710 51,373 -0.26(-2.65%)
May 15, 2003 9.634 10.01 9.559 9.974 71,462 +0.34(+3.53%)
May 14, 2003 9.143 9.710 9.143 9.634 58,175 +0.49(+5.37%)
May 13, 2003 9.143 9.143 8.917 9.143 21,835 -0.04(-0.41%)
May 12, 2003 9.068 9.219 8.690 9.181 48,885 +0.08(+0.83%)
May 09, 2003 8.728 9.294 8.690 9.105 48,806 +0.34(+3.88%)
May 08, 2003 8.765 8.879 8.690 8.765 35,307 -0.11(-1.28%)
May 07, 2003 8.803 9.257 8.690 8.879 64,607 -0.05(-0.55%)
May 06, 2003 9.332 9.445 8.879 8.928 48,171 -0.25(-2.76%)
May 05, 2003 9.257 9.634 8.954 9.181 78,926 -0.08(-0.82%)
May 02, 2003 9.483 9.521 8.765 9.257 107,749 -0.23(-2.39%)
May 01, 2003 9.597 9.710 9.370 9.483 56,667 -0.15(-1.57%)
Apr 30, 2003 9.899 9.899 9.559 9.634 97,533 -0.34(-3.41%)
Apr 29, 2003 9.861 10.01 9.634 9.974 73,500 +0.08(+0.76%)
Apr 28, 2003 10.39 10.58 9.899 9.899 136,546 -0.38(-3.68%)
Apr 25, 2003 10.58 10.58 10.01 10.28 94,039 -0.15(-1.45%)
Apr 24, 2003 9.937 10.47 9.899 10.43 90,228 +0.83(+8.66%)
Apr 23, 2003 9.521 9.823 9.219 9.597 43,301 -0.04(-0.39%)
Apr 22, 2003 9.937 10.20 9.332 9.634 43,989 -0.45(-4.49%)
Apr 21, 2003 9.823 10.20 9.634 10.09 34,831 +0.26(+2.69%)
Apr 17, 2003 9.974 10.20 9.483 9.823 56,587 -0.04(-0.38%)
Apr 16, 2003 9.710 9.861 9.294 9.861 52,882 +0.50(+5.33%)
Apr 15, 2003 9.559 9.672 9.181 9.362 47,932 -0.01(-0.08%)
Apr 14, 2003 9.408 9.597 9.105 9.370 76,782 +0.42(+4.64%)
Apr 11, 2003 8.765 8.954 8.425 8.954 72,336 +0.38(+4.41%)
Apr 10, 2003 9.219 9.257 8.312 8.576 65,851 -0.49(-5.42%)
Apr 09, 2003 8.992 9.445 8.690 9.068 78,979 -0.49(-5.14%)
Apr 08, 2003 10.05 10.05 9.105 9.559 63,204 -0.49(-4.89%)
Apr 07, 2003 10.65 10.69 9.823 10.05 110,925 +0.34(+3.50%)
Apr 04, 2003 9.068 9.861 8.992 9.710 139,166 +0.83(+9.36%)
Apr 03, 2003 8.652 8.879 8.501 8.879 44,439 +0.38(+4.44%)
Apr 02, 2003 8.463 8.652 8.312 8.501 32,317 +0.30(+3.69%)
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.