Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinity Bio ADR (NQ: TRIB )

1.590 +0.020 (+1.27%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 17, 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 (%)
Jul 29, 2011 9.942 10.12 9.865 10.09 39,241 +0.05(+0.52%)
Jul 28, 2011 10.01 10.11 9.875 10.04 30,668 +0.14(+1.40%)
Jul 27, 2011 9.884 10.13 9.875 9.903 58,524 -0.16(-1.61%)
Jul 26, 2011 10.12 10.16 9.760 10.07 156,108 -0.15(-1.49%)
Jul 25, 2011 10.25 10.29 10.17 10.22 90,786 -0.01(-0.09%)
Jul 22, 2011 10.24 10.26 10.05 10.23 74,677 +0.05(+0.47%)
Jul 21, 2011 9.636 10.26 9.636 10.18 143,436 +0.58(+6.06%)
Jul 20, 2011 9.550 9.636 9.515 9.598 27,216 +0.04(+0.40%)
Jul 19, 2011 9.674 9.865 9.541 9.560 14,882 -0.03(-0.30%)
Jul 18, 2011 9.569 9.589 9.255 9.589 97,738 -0.01(-0.10%)
Jul 15, 2011 9.627 9.655 9.560 9.598 5,817 -0.03(-0.35%)
Jul 14, 2011 9.617 9.697 9.550 9.632 27,214 -0.03(-0.34%)
Jul 13, 2011 9.569 9.808 9.569 9.665 162,442 +0.10(+1.10%)
Jul 12, 2011 9.608 9.636 9.550 9.560 18,609 -0.10(-0.99%)
Jul 11, 2011 10.32 10.32 9.531 9.655 153,873 +0.08(+0.80%)
Jul 08, 2011 9.579 9.655 9.493 9.579 10,931 -0.01(-0.10%)
Jul 07, 2011 9.846 9.865 9.388 9.589 161,914 +0.09(+0.90%)
Jul 06, 2011 9.455 9.560 9.302 9.503 44,652 +0.03(+0.30%)
Jul 05, 2011 9.589 9.589 9.445 9.474 38,979 -0.07(-0.70%)
Jul 01, 2011 9.531 9.627 9.484 9.541 32,550 +0.06(+0.60%)
Jun 30, 2011 9.455 9.503 9.379 9.484 35,553 +0.04(+0.40%)
Jun 29, 2011 9.493 9.500 9.407 9.445 62,741 -0.05(-0.50%)
Jun 28, 2011 9.436 9.493 9.255 9.493 45,320 +0.07(+0.71%)
Jun 27, 2011 9.541 9.541 9.255 9.426 78,765 -0.08(-0.80%)
Jun 24, 2011 9.522 9.569 9.398 9.503 61,592 +0.09(+0.91%)
Jun 23, 2011 9.426 9.484 9.321 9.417 46,484 -0.10(-1.00%)
Jun 22, 2011 9.541 9.541 9.503 9.512 10,098 +0.04(+0.40%)
Jun 21, 2011 9.436 9.541 9.436 9.474 33,470 +0.04(+0.40%)
Jun 20, 2011 9.464 9.541 9.283 9.436 47,315 -0.04(-0.40%)
Jun 17, 2011 9.732 9.732 9.398 9.474 155,357 -0.21(-2.17%)
Jun 16, 2011 9.541 9.684 9.541 9.684 41,575 +0.10(+1.00%)
Jun 15, 2011 9.589 9.636 9.541 9.589 57,509 -0.05(-0.50%)
Jun 14, 2011 9.646 9.665 9.512 9.636 39,828 +0.09(+0.90%)
Jun 13, 2011 9.732 9.779 9.541 9.550 22,301 -0.20(-2.05%)
Jun 10, 2011 9.932 9.932 9.693 9.751 17,760 -0.12(-1.26%)
Jun 09, 2011 9.484 9.970 9.484 9.875 31,336 +0.29(+2.99%)
Jun 08, 2011 9.474 9.589 9.474 9.589 54,040 +0.12(+1.31%)
Jun 07, 2011 9.493 9.646 9.398 9.464 53,969 +0.01(+0.10%)
Jun 06, 2011 9.606 9.701 9.370 9.455 105,158 -0.32(-3.28%)
Jun 03, 2011 9.795 9.927 9.776 9.776 16,904 +0.07(+0.68%)
May 24, 2011 9.493 9.710 9.389 9.710 120,560 +0.23(+2.39%)
May 23, 2011 9.436 9.493 9.257 9.483 49,824 +0.00(+0.00%)
May 20, 2011 9.549 9.549 9.422 9.483 64,696 +0.04(+0.40%)
May 19, 2011 9.304 9.540 9.304 9.445 193,070 +0.14(+1.52%)
May 18, 2011 9.077 9.342 9.033 9.304 68,808 +0.24(+2.60%)
May 17, 2011 8.992 9.105 8.973 9.068 78,853 +0.07(+0.73%)
May 16, 2011 9.068 9.181 9.002 9.002 38,582 -0.09(-0.94%)
May 13, 2011 9.200 9.209 9.020 9.087 12,492 -0.08(-0.82%)
May 12, 2011 9.124 9.181 8.987 9.162 18,339 +0.06(+0.62%)
May 11, 2011 9.002 9.153 8.973 9.105 50,398 -0.05(-0.52%)
May 10, 2011 9.257 9.257 9.077 9.153 46,268 +0.05(+0.52%)
May 09, 2011 8.907 9.153 8.888 9.105 49,099 +0.23(+2.55%)
May 06, 2011 8.690 8.898 8.690 8.879 29,871 +0.25(+2.84%)
May 05, 2011 8.501 8.747 8.501 8.633 83,949 +0.12(+1.44%)
May 04, 2011 8.586 8.662 8.444 8.510 35,784 -0.15(-1.74%)
May 03, 2011 8.652 8.690 8.548 8.662 14,756 +0.01(+0.11%)
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.