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, 2010 5.781 5.847 5.733 5.743 25,627 -0.08(-1.30%)
Jun 29, 2010 5.932 5.951 5.800 5.818 26,468 -0.12(-2.07%)
Jun 25, 2010 5.951 6.036 5.903 5.941 15,819 -0.01(-0.16%)
Jun 24, 2010 6.007 6.073 5.903 5.951 25,249 -0.14(-2.33%)
Jun 23, 2010 5.998 6.092 5.998 6.092 28,374 +0.07(+1.10%)
Jun 22, 2010 6.092 6.111 5.982 6.026 55,045 -0.07(-1.09%)
Jun 21, 2010 6.234 6.234 6.092 6.092 115,397 -0.04(-0.62%)
Jun 18, 2010 6.102 6.130 6.026 6.130 23,577 +0.01(+0.15%)
Jun 17, 2010 6.092 6.130 6.064 6.121 30,715 +0.00(+0.00%)
Jun 16, 2010 5.951 6.140 5.951 6.121 41,131 +0.16(+2.69%)
Jun 15, 2010 5.960 6.036 5.941 5.960 26,450 -0.02(-0.32%)
Jun 14, 2010 5.922 5.988 5.752 5.979 41,965 +0.03(+0.48%)
Jun 11, 2010 5.932 5.976 5.875 5.951 24,800 -0.01(-0.16%)
Jun 10, 2010 5.771 6.017 5.630 5.960 312,594 +0.33(+5.87%)
Jun 09, 2010 5.752 5.752 5.563 5.630 29,798 +0.01(+0.17%)
Jun 08, 2010 5.847 5.941 5.488 5.620 61,427 -0.04(-0.67%)
Jun 07, 2010 5.837 5.932 5.620 5.658 91,157 -0.22(-3.70%)
Jun 04, 2010 5.781 5.894 5.781 5.875 33,491 -0.04(-0.64%)
Jun 03, 2010 5.903 5.922 5.818 5.913 14,941 +0.06(+0.97%)
Jun 02, 2010 5.705 5.862 5.677 5.856 35,097 +0.10(+1.81%)
Jun 01, 2010 5.932 5.951 5.724 5.752 43,097 -0.18(-3.03%)
May 28, 2010 5.922 6.045 5.809 5.932 34,836 +0.01(+0.16%)
May 27, 2010 5.960 5.960 5.771 5.922 67,009 +0.18(+3.12%)
May 26, 2010 5.667 5.885 5.639 5.743 35,631 +0.12(+2.18%)
May 25, 2010 5.856 5.856 5.620 5.620 72,810 -0.26(-4.34%)
May 24, 2010 5.724 5.913 5.724 5.875 41,888 +0.06(+0.97%)
May 21, 2010 5.733 5.837 5.667 5.818 43,160 +0.09(+1.48%)
May 20, 2010 5.790 5.979 5.639 5.733 84,033 -0.33(-5.45%)
May 19, 2010 6.007 6.234 5.781 6.064 59,724 -0.07(-1.08%)
May 18, 2010 5.988 6.300 5.951 6.130 92,750 +0.15(+2.53%)
May 17, 2010 5.752 5.988 5.752 5.979 124,538 +0.13(+2.26%)
May 14, 2010 5.932 5.932 5.771 5.847 26,727 -0.09(-1.59%)
May 13, 2010 5.894 5.941 5.686 5.941 97,911 +0.10(+1.78%)
May 12, 2010 5.337 5.932 5.337 5.837 278,030 +0.51(+9.57%)
May 11, 2010 5.271 5.384 4.968 5.327 150,047 +0.11(+2.17%)
May 10, 2010 5.157 5.431 5.063 5.214 123,274 +0.03(+0.55%)
May 07, 2010 5.327 5.412 5.130 5.186 120,547 -0.10(-1.96%)
May 06, 2010 5.601 5.601 5.110 5.289 74,979 -0.32(-5.72%)
May 05, 2010 5.667 5.847 5.450 5.611 132,345 -0.09(-1.49%)
May 04, 2010 5.658 5.847 5.459 5.696 67,406 +0.03(+0.50%)
May 03, 2010 5.554 5.856 5.554 5.667 51,363 +0.05(+0.84%)
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%)
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.