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

Trinity Bio ADR (NQ: TRIB )

1.780 UNCHANGED
Streaming Delayed Price Updated: 10:32 AM 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 (%)
Apr 30, 2012 11.12 11.21 10.93 10.99 27,910 -0.08(-0.69%)
Apr 27, 2012 11.08 11.12 10.97 11.07 42,641 +0.02(+0.17%)
Apr 26, 2012 10.96 11.16 10.77 11.05 86,179 +0.13(+1.22%)
Apr 25, 2012 10.73 10.97 10.73 10.91 85,349 +0.17(+1.60%)
Apr 24, 2012 10.71 10.78 10.68 10.74 49,787 +0.03(+0.27%)
Apr 23, 2012 10.67 10.73 10.57 10.71 68,964 -0.05(-0.44%)
Apr 20, 2012 10.57 10.82 10.55 10.76 69,580 +0.10(+0.98%)
Apr 19, 2012 10.21 10.68 10.18 10.66 181,376 +0.48(+4.69%)
Apr 18, 2012 10.21 10.25 10.18 10.18 34,546 -0.04(-0.37%)
Apr 17, 2012 10.20 10.26 10.20 10.22 37,313 +0.10(+0.94%)
Apr 16, 2012 10.26 10.26 10.12 10.12 97,612 -0.10(-1.03%)
Apr 13, 2012 10.26 10.26 10.21 10.23 10,384 +0.02(+0.19%)
Apr 12, 2012 10.22 10.24 10.16 10.21 18,515 +0.05(+0.47%)
Apr 11, 2012 10.22 10.25 10.16 10.16 31,017 -0.06(-0.56%)
Apr 10, 2012 10.21 10.29 10.19 10.22 34,243 +0.01(+0.09%)
Apr 09, 2012 10.18 10.23 10.16 10.21 29,599 -0.10(-0.93%)
Apr 05, 2012 10.33 10.40 10.26 10.30 14,834 -0.09(-0.83%)
Apr 04, 2012 10.35 10.49 10.30 10.39 62,900 -0.08(-0.73%)
Apr 03, 2012 10.26 10.49 10.20 10.47 66,655 +0.19(+1.86%)
Apr 02, 2012 10.10 10.29 10.02 10.28 62,853 +0.10(+0.94%)
Mar 30, 2012 10.26 10.26 10.14 10.18 47,221 -0.08(-0.74%)
Mar 29, 2012 10.26 10.28 10.16 10.26 67,822 +0.00(+0.00%)
Mar 28, 2012 10.16 10.29 10.14 10.26 23,365 +0.02(+0.19%)
Mar 27, 2012 10.04 10.30 10.03 10.24 66,764 +0.17(+1.71%)
Mar 26, 2012 10.02 10.08 9.980 10.07 22,709 +0.11(+1.15%)
Mar 23, 2012 9.922 10.02 9.789 9.951 21,193 +0.05(+0.48%)
Mar 22, 2012 9.865 9.903 9.827 9.903 11,980 +0.04(+0.39%)
Mar 21, 2012 9.789 9.922 9.713 9.865 38,717 +0.01(+0.10%)
Mar 20, 2012 9.875 9.903 9.760 9.856 99,405 -0.05(-0.48%)
Mar 19, 2012 9.903 9.970 9.798 9.903 58,675 -0.08(-0.76%)
Mar 16, 2012 9.980 9.980 9.589 9.980 16,011 -0.01(-0.10%)
Mar 15, 2012 10.02 10.02 9.922 9.989 26,171 -0.04(-0.38%)
Mar 14, 2012 10.02 10.03 9.951 10.03 37,335 +0.00(+0.00%)
Mar 13, 2012 9.961 10.07 9.961 10.03 47,394 +0.01(+0.10%)
Mar 12, 2012 9.903 10.06 9.770 10.02 69,390 +0.04(+0.38%)
Mar 09, 2012 9.913 9.999 9.770 9.980 64,092 +0.09(+0.87%)
Mar 08, 2012 9.579 9.913 9.579 9.894 42,252 +0.11(+1.17%)
Mar 07, 2012 9.627 9.798 9.464 9.779 82,330 +0.15(+1.59%)
Mar 06, 2012 9.589 9.693 9.398 9.627 17,603 -0.10(-0.98%)
Mar 05, 2012 9.589 9.722 9.388 9.722 51,756 +0.15(+1.60%)
Mar 02, 2012 9.569 9.722 9.551 9.569 54,151 +0.00(+0.00%)
Mar 01, 2012 9.674 9.732 9.569 9.569 54,295 -0.08(-0.79%)
Feb 29, 2012 9.598 9.646 9.464 9.646 28,422 +0.05(+0.50%)
Feb 28, 2012 9.464 9.684 9.407 9.598 29,756 +0.08(+0.80%)
Feb 27, 2012 9.379 9.541 8.978 9.522 90,322 +0.07(+0.71%)
Feb 24, 2012 9.312 9.512 9.312 9.455 13,781 +0.05(+0.51%)
Feb 23, 2012 9.569 9.569 9.256 9.407 67,850 +0.02(+0.20%)
Feb 22, 2012 8.854 9.448 8.796 9.388 97,789 -0.14(-1.50%)
Feb 21, 2012 9.655 9.684 9.445 9.531 79,902 -0.13(-1.38%)
Feb 17, 2012 9.665 9.693 9.636 9.665 6,463 -0.07(-0.69%)
Feb 16, 2012 9.636 9.732 9.560 9.732 18,457 +0.30(+3.13%)
Feb 15, 2012 9.636 9.636 8.405 9.436 109,231 -0.16(-1.69%)
Feb 14, 2012 9.684 9.684 9.312 9.598 55,579 -0.12(-1.28%)
Feb 13, 2012 9.760 9.760 9.541 9.722 12,407 +0.02(+0.20%)
Feb 10, 2012 9.713 9.779 9.693 9.703 18,640 -0.10(-0.97%)
Feb 09, 2012 9.779 9.827 9.674 9.798 75,734 -0.03(-0.29%)
Feb 08, 2012 9.817 9.875 9.789 9.827 18,528 -0.03(-0.29%)
Feb 07, 2012 9.856 9.856 9.779 9.856 39,295 -0.06(-0.58%)
Feb 06, 2012 9.922 9.922 9.779 9.913 12,548 -0.06(-0.57%)
Feb 03, 2012 9.942 10.06 9.827 9.970 80,086 +0.03(+0.29%)
Feb 02, 2012 9.903 10.10 9.827 9.942 71,384 +0.00(+0.00%)
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.