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

Trinity Bio ADR (NQ: TRIB )

1.675 +0.015 (+0.90%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 9, 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, 2011 10.02 10.02 9.693 9.922 17,075 -0.11(-1.14%)
Aug 30, 2011 9.980 10.07 9.913 10.04 10,998 -0.01(-0.10%)
Aug 29, 2011 9.922 10.11 9.922 10.05 21,252 +0.04(+0.38%)
Aug 26, 2011 9.970 10.01 9.713 10.01 33,973 +0.08(+0.77%)
Aug 25, 2011 10.12 10.30 9.856 9.932 13,936 -0.26(-2.53%)
Aug 24, 2011 9.999 10.28 9.999 10.19 28,486 +0.03(+0.28%)
Aug 23, 2011 9.751 10.26 9.751 10.16 86,628 +0.33(+3.40%)
Aug 22, 2011 10.22 10.44 9.760 9.827 71,641 -0.36(-3.56%)
Aug 19, 2011 10.20 10.23 10.16 10.19 36,945 -0.04(-0.37%)
Aug 18, 2011 10.21 10.27 10.17 10.23 44,497 -0.05(-0.46%)
Aug 17, 2011 10.26 10.36 10.16 10.28 48,510 +0.01(+0.09%)
Aug 16, 2011 10.30 10.35 10.12 10.27 12,197 -0.04(-0.37%)
Aug 15, 2011 10.23 10.44 10.13 10.30 63,814 +0.04(+0.37%)
Aug 12, 2011 10.41 10.41 10.02 10.27 26,696 -0.07(-0.65%)
Aug 11, 2011 9.825 10.41 9.825 10.33 81,730 +0.27(+2.70%)
Aug 10, 2011 10.09 10.17 9.837 10.06 107,900 +0.11(+1.10%)
Aug 09, 2011 9.798 9.989 9.693 9.951 251,350 +0.33(+3.47%)
Aug 08, 2011 9.340 9.703 9.340 9.617 142,904 -0.10(-0.98%)
Aug 05, 2011 9.531 9.875 9.312 9.713 78,548 +0.16(+1.70%)
Aug 04, 2011 9.827 9.875 9.493 9.550 69,840 -0.36(-3.66%)
Aug 03, 2011 9.856 10.01 9.827 9.913 28,612 -0.10(-0.95%)
Aug 02, 2011 9.989 10.15 9.941 10.01 40,388 -0.19(-1.87%)
Aug 01, 2011 10.09 10.29 10.01 10.20 46,084 +0.10(+1.04%)
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%)
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.