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

Trinity Bio ADR (NQ: TRIB )

1.820 +0.040 (+2.25%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 30, 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 (%)
Aug 31, 2005 6.395 6.612 6.196 6.432 33,070 +0.04(+0.67%)
Aug 30, 2005 6.376 6.499 6.281 6.390 13,339 +0.01(+0.22%)
Aug 29, 2005 6.442 6.451 6.376 6.376 21,720 -0.10(-1.60%)
Aug 26, 2005 6.612 6.612 6.470 6.480 12,120 -0.09(-1.29%)
Aug 25, 2005 6.546 6.612 6.477 6.565 15,663 +0.02(+0.29%)
Aug 24, 2005 6.612 6.612 6.489 6.546 30,445 +0.02(+0.29%)
Aug 23, 2005 6.565 6.565 6.385 6.527 31,110 +0.09(+1.47%)
Aug 22, 2005 6.376 6.432 6.281 6.432 31,458 +0.08(+1.19%)
Aug 19, 2005 6.064 6.376 6.064 6.357 70,591 +0.36(+5.98%)
Aug 18, 2005 6.140 6.140 5.970 5.998 27,924 +0.01(+0.16%)
Aug 17, 2005 5.979 6.073 5.979 5.988 25,365 +0.00(+0.00%)
Aug 16, 2005 5.979 6.073 5.979 5.988 31,580 -0.01(-0.16%)
Aug 15, 2005 5.998 6.073 5.988 5.998 21,758 +0.00(+0.00%)
Aug 12, 2005 6.121 6.140 5.979 5.998 23,737 -0.10(-1.67%)
Aug 11, 2005 6.064 6.130 5.998 6.100 23,740 -0.03(-0.49%)
Aug 10, 2005 6.036 6.158 6.036 6.130 42,683 +0.03(+0.46%)
Aug 09, 2005 6.036 6.187 6.036 6.102 26,847 -0.02(-0.34%)
Aug 08, 2005 6.140 6.272 6.045 6.123 21,753 -0.03(-0.43%)
Aug 05, 2005 6.215 6.262 6.036 6.149 33,457 -0.07(-1.06%)
Aug 04, 2005 6.281 6.281 6.215 6.215 36,404 -0.01(-0.15%)
Aug 03, 2005 6.243 6.272 6.140 6.225 40,345 -0.04(-0.60%)
Aug 02, 2005 6.168 6.281 6.158 6.262 52,958 +0.08(+1.22%)
Aug 01, 2005 6.310 6.328 6.149 6.187 59,974 -0.14(-2.24%)
Jul 29, 2005 6.631 6.631 5.960 6.328 224,992 -0.24(-3.60%)
Jul 28, 2005 7.462 7.462 6.281 6.565 264,105 -0.82(-11.13%)
Jul 27, 2005 7.273 7.443 7.273 7.386 17,771 +0.10(+1.43%)
Jul 26, 2005 7.179 7.367 7.179 7.282 12,303 +0.03(+0.39%)
Jul 25, 2005 7.320 7.358 7.179 7.254 30,032 -0.06(-0.78%)
Jul 22, 2005 7.320 7.320 7.179 7.311 36,148 +0.02(+0.26%)
Jul 21, 2005 7.179 7.311 7.179 7.292 23,170 +0.06(+0.78%)
Jul 20, 2005 7.273 7.311 7.169 7.235 36,712 +0.00(+0.00%)
Jul 19, 2005 7.075 7.264 6.999 7.235 63,890 +0.26(+3.79%)
Jul 18, 2005 7.141 7.273 6.914 6.971 48,257 -0.10(-1.47%)
Jul 15, 2005 6.961 7.367 6.857 7.075 144,210 +0.25(+3.60%)
Jul 14, 2005 6.659 6.980 6.621 6.829 118,331 +0.21(+3.14%)
Jul 13, 2005 6.423 6.687 6.423 6.621 101,651 +0.25(+3.85%)
Jul 12, 2005 6.243 6.413 6.243 6.376 78,331 +0.05(+0.75%)
Jul 11, 2005 6.158 6.338 6.158 6.328 66,224 +0.09(+1.39%)
Jul 08, 2005 6.140 6.242 6.064 6.242 24,677 +0.07(+1.19%)
Jul 07, 2005 6.092 6.168 6.045 6.168 30,115 +0.02(+0.28%)
Jul 06, 2005 6.102 6.283 6.083 6.151 21,612 -0.05(-0.73%)
Jul 05, 2005 6.045 6.338 6.017 6.196 39,066 +0.18(+2.98%)
Jul 01, 2005 6.140 6.187 6.007 6.017 25,514 -0.12(-2.00%)
Jun 30, 2005 6.177 6.319 6.130 6.140 35,369 -0.05(-0.76%)
Jun 29, 2005 6.300 6.385 6.187 6.187 108,093 -0.16(-2.53%)
Jun 28, 2005 6.319 6.376 6.168 6.347 27,526 +0.07(+1.05%)
Jun 27, 2005 6.328 6.385 6.281 6.281 45,312 -0.07(-1.04%)
Jun 24, 2005 6.215 6.395 6.149 6.347 50,923 +0.13(+2.13%)
Jun 23, 2005 6.196 6.347 6.158 6.215 37,478 -0.10(-1.64%)
Jun 22, 2005 6.376 6.376 6.196 6.319 28,055 +0.00(+0.00%)
Jun 21, 2005 6.328 6.328 6.092 6.319 47,747 +0.23(+3.72%)
Jun 20, 2005 6.234 6.395 6.064 6.092 60,981 -0.07(-1.07%)
Jun 17, 2005 6.073 6.281 6.045 6.158 71,039 +0.07(+1.09%)
Jun 16, 2005 6.461 6.461 5.941 6.092 55,687 +0.12(+2.06%)
Jun 15, 2005 5.951 5.998 5.866 5.970 29,643 +0.03(+0.48%)
Jun 14, 2005 5.903 6.140 5.809 5.941 132,444 -0.01(-0.16%)
Jun 13, 2005 6.187 6.347 5.903 5.951 118,469 -0.30(-4.83%)
Jun 10, 2005 6.612 6.612 6.158 6.253 159,652 -0.36(-5.43%)
Jun 09, 2005 6.602 6.801 6.319 6.612 69,345 +0.26(+4.17%)
Jun 08, 2005 6.140 6.565 6.092 6.347 84,378 +0.14(+2.28%)
Jun 07, 2005 6.470 6.697 6.158 6.206 114,128 -0.39(-5.87%)
Jun 06, 2005 6.669 6.716 6.527 6.593 36,842 -0.21(-3.06%)
Jun 03, 2005 7.084 7.226 6.678 6.801 76,756 -0.27(-3.87%)
Jun 02, 2005 6.687 7.490 6.517 7.075 54,311 -0.63(-8.21%)
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.