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, 2009 4.062 4.250 4.062 4.175 43,211 -0.03(-0.67%)
Jun 29, 2009 4.156 4.250 4.118 4.203 72,513 +0.07(+1.60%)
Jun 26, 2009 4.156 4.165 4.062 4.137 56,514 -0.09(-2.12%)
Jun 25, 2009 4.248 4.439 4.156 4.227 129,017 -0.08(-1.86%)
Jun 24, 2009 4.203 4.524 4.184 4.307 137,244 +0.15(+3.64%)
Jun 23, 2009 4.184 4.420 3.910 4.156 76,221 -0.24(-5.38%)
Jun 22, 2009 4.326 4.468 4.156 4.392 79,811 +0.17(+4.03%)
Jun 19, 2009 4.099 4.392 4.099 4.222 102,105 +0.06(+1.36%)
Jun 18, 2009 4.062 4.250 4.062 4.165 117,849 +0.10(+2.56%)
Jun 17, 2009 3.920 4.109 3.920 4.062 97,974 +0.05(+1.18%)
Jun 16, 2009 4.147 4.147 3.967 4.014 33,780 -0.05(-1.16%)
Jun 15, 2009 4.165 4.184 3.967 4.062 216,361 +0.09(+2.38%)
Jun 12, 2009 4.109 4.203 3.939 3.967 184,942 +0.06(+1.45%)
Jun 11, 2009 3.551 4.572 3.551 3.910 442,060 +0.40(+11.39%)
Jun 10, 2009 3.004 3.627 3.004 3.511 238,453 +0.53(+17.62%)
Jun 09, 2009 2.798 2.994 2.798 2.985 14,663 +0.17(+6.04%)
Jun 08, 2009 2.745 2.834 2.683 2.815 33,102 -0.11(-3.87%)
Jun 05, 2009 3.002 3.022 2.928 2.928 17,324 -0.07(-2.21%)
Jun 04, 2009 3.004 3.021 2.994 2.994 6,346 -0.01(-0.31%)
Jun 03, 2009 2.994 3.022 2.994 3.004 10,610 -0.03(-0.93%)
Jun 02, 2009 2.938 3.041 2.938 3.032 39,397 +0.04(+1.26%)
Jun 01, 2009 3.089 3.089 2.947 2.994 56,454 +0.01(+0.32%)
May 29, 2009 2.947 3.051 2.947 2.985 55,551 -0.04(-1.25%)
May 28, 2009 3.164 3.164 3.023 3.023 9,157 -0.15(-4.76%)
May 27, 2009 3.164 3.193 3.136 3.174 15,215 -0.02(-0.59%)
May 26, 2009 3.174 3.193 3.164 3.193 18,767 +0.02(+0.60%)
May 22, 2009 3.164 3.211 3.164 3.174 19,437 -0.03(-0.89%)
May 21, 2009 3.211 3.211 3.060 3.202 49,165 +0.02(+0.59%)
May 20, 2009 3.164 3.202 3.136 3.183 30,320 +0.02(+0.60%)
May 19, 2009 3.126 3.363 3.126 3.164 248,006 +0.02(+0.60%)
May 18, 2009 2.541 3.429 2.541 3.145 257,022 +0.65(+26.14%)
May 15, 2009 2.409 2.645 2.361 2.494 114,174 +0.15(+6.45%)
May 14, 2009 2.427 2.456 2.314 2.342 38,300 -0.08(-3.13%)
May 13, 2009 2.513 2.513 2.324 2.418 50,684 -0.04(-1.54%)
May 12, 2009 2.541 2.569 2.456 2.456 20,571 +0.00(+0.00%)
May 11, 2009 2.456 2.475 2.427 2.456 18,679 -0.03(-1.14%)
May 08, 2009 2.456 2.550 2.437 2.484 23,810 +0.01(+0.38%)
May 07, 2009 2.607 2.675 2.441 2.475 45,033 -0.12(-4.73%)
May 06, 2009 2.560 2.730 2.560 2.598 23,743 -0.04(-1.43%)
May 05, 2009 2.607 2.739 2.503 2.635 93,792 +0.03(+1.09%)
May 04, 2009 2.484 2.692 2.409 2.607 92,791 +0.24(+9.96%)
May 01, 2009 2.456 2.494 2.333 2.371 72,482 -0.13(-5.28%)
Apr 30, 2009 2.569 2.758 2.125 2.503 190,601 +0.01(+0.38%)
Apr 29, 2009 1.606 2.541 1.606 2.494 594,822 +0.94(+60.00%)
Apr 28, 2009 1.615 1.615 1.426 1.559 99,730 -0.02(-1.20%)
Apr 27, 2009 1.445 1.771 1.417 1.577 135,333 +0.11(+7.74%)
Apr 24, 2009 1.653 1.653 1.417 1.464 59,571 -0.04(-2.52%)
Apr 23, 2009 1.606 1.615 1.502 1.502 112,657 -0.14(-8.62%)
Apr 22, 2009 1.634 1.719 1.492 1.644 68,599 +0.01(+0.58%)
Apr 21, 2009 1.776 1.776 1.634 1.634 51,704 -0.14(-7.98%)
Apr 20, 2009 1.832 1.832 1.710 1.776 15,369 -0.02(-1.05%)
Apr 17, 2009 1.814 1.851 1.795 1.795 58,007 -0.06(-3.06%)
Apr 16, 2009 1.842 1.861 1.804 1.851 15,139 +0.01(+0.51%)
Apr 15, 2009 1.889 1.936 1.804 1.842 50,359 -0.05(-2.50%)
Apr 14, 2009 1.899 1.899 1.795 1.889 20,572 +0.00(+0.00%)
Apr 13, 2009 1.880 1.890 1.759 1.889 24,032 +0.08(+4.17%)
Apr 09, 2009 1.691 1.889 1.672 1.814 28,228 +0.13(+7.86%)
Apr 08, 2009 1.653 1.738 1.653 1.681 24,784 +0.03(+1.71%)
Apr 07, 2009 1.738 1.747 1.644 1.653 5,568 -0.16(-8.85%)
Apr 06, 2009 1.776 1.814 1.606 1.814 14,298 +0.09(+4.92%)
Apr 03, 2009 1.776 1.814 1.615 1.729 8,080 -0.05(-2.66%)
Apr 02, 2009 1.738 1.814 1.738 1.776 25,765 +0.04(+2.17%)
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.