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

Trinity Bio ADR (NQ: TRIB )

1.650 -0.010 (-0.60%)
Streaming Delayed Price Updated: 2:54 PM 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 (%)
Sep 30, 2011 8.778 9.092 8.014 8.739 76,988 -0.09(-0.97%)
Sep 29, 2011 8.892 8.892 8.644 8.825 17,703 -0.06(-0.64%)
Sep 28, 2011 9.007 9.007 8.634 8.882 37,140 -0.16(-1.79%)
Sep 27, 2011 9.054 9.131 8.882 9.045 15,460 +0.10(+1.17%)
Sep 26, 2011 9.026 9.116 8.634 8.940 25,882 -0.09(-0.95%)
Sep 23, 2011 9.016 9.035 8.873 9.026 11,298 -0.06(-0.63%)
Sep 22, 2011 9.026 9.236 8.882 9.083 35,001 -0.11(-1.24%)
Sep 21, 2011 9.092 9.302 9.092 9.197 22,182 -0.04(-0.41%)
Sep 20, 2011 9.331 9.331 9.131 9.236 14,227 -0.10(-1.12%)
Sep 19, 2011 9.216 9.445 9.207 9.340 17,414 +0.08(+0.82%)
Sep 16, 2011 9.150 9.331 9.064 9.264 21,217 +0.05(+0.52%)
Sep 15, 2011 9.398 9.398 8.836 9.216 28,558 -0.02(-0.21%)
Sep 14, 2011 9.255 9.312 9.159 9.236 60,793 +0.12(+1.36%)
Sep 13, 2011 9.288 9.293 8.968 9.111 42,712 -0.13(-1.44%)
Sep 12, 2011 9.350 9.360 9.039 9.245 47,663 -0.17(-1.82%)
Sep 09, 2011 9.503 9.503 9.255 9.417 18,886 -0.10(-1.10%)
Sep 08, 2011 9.693 9.741 9.512 9.522 31,943 -0.18(-1.87%)
Sep 07, 2011 9.789 9.913 9.689 9.703 70,484 +0.10(+0.99%)
Sep 06, 2011 9.464 9.665 8.816 9.608 49,638 +0.01(+0.10%)
Sep 02, 2011 9.808 9.865 9.598 9.598 30,530 -0.25(-2.52%)
Sep 01, 2011 9.894 10.02 9.846 9.846 22,571 -0.08(-0.77%)
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%)
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.