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

Trinity Bio ADR (NQ: TRIB )

1.690 -0.040 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Dec 31, 2009 3.740 3.816 3.816 3.816 38,325 +0.04(+1.00%)
Dec 30, 2009 3.618 3.844 3.618 3.778 60,127 -0.07(-1.72%)
Dec 29, 2009 3.778 3.844 3.693 3.844 48,990 +0.24(+6.54%)
Dec 28, 2009 3.542 3.646 3.542 3.608 24,400 +0.07(+1.87%)
Dec 24, 2009 3.551 3.589 3.523 3.542 30,360 +0.04(+1.08%)
Dec 23, 2009 3.504 3.589 3.504 3.504 51,971 +0.00(+0.00%)
Dec 22, 2009 3.665 3.665 3.448 3.504 51,621 -0.08(-2.11%)
Dec 21, 2009 3.551 3.589 3.504 3.580 36,519 +0.03(+0.80%)
Dec 18, 2009 3.561 3.600 3.523 3.551 16,065 -0.00(-0.02%)
Dec 17, 2009 3.659 3.665 3.504 3.552 36,281 -0.15(-4.07%)
Dec 16, 2009 3.637 3.703 3.637 3.703 29,636 +0.04(+1.03%)
Dec 15, 2009 3.750 3.750 3.637 3.665 13,463 -0.08(-2.02%)
Dec 14, 2009 3.665 3.778 3.637 3.740 40,015 -0.03(-0.75%)
Dec 11, 2009 3.740 3.769 3.674 3.769 18,018 +0.04(+1.01%)
Dec 10, 2009 3.731 3.731 3.665 3.731 11,672 -0.03(-0.75%)
Dec 09, 2009 3.778 3.778 3.618 3.759 23,718 -0.05(-1.24%)
Dec 08, 2009 3.986 4.005 3.655 3.807 45,572 -0.19(-4.73%)
Dec 07, 2009 4.062 4.062 3.986 3.995 16,210 -0.08(-1.86%)
Dec 04, 2009 4.156 4.184 3.986 4.071 76,915 -0.00(-0.01%)
Dec 03, 2009 4.118 4.156 3.916 4.071 89,158 +0.01(+0.24%)
Dec 02, 2009 3.797 4.156 3.778 4.062 70,184 +0.25(+6.44%)
Dec 01, 2009 3.797 3.920 3.797 3.816 49,771 -0.06(-1.46%)
Nov 30, 2009 3.854 3.873 3.769 3.873 29,205 +0.10(+2.76%)
Nov 27, 2009 3.778 3.825 3.693 3.769 12,430 -0.05(-1.24%)
Nov 25, 2009 3.804 3.825 3.778 3.816 15,218 -0.06(-1.46%)
Nov 24, 2009 3.778 3.873 3.778 3.873 22,158 +0.05(+1.23%)
Nov 23, 2009 3.920 3.995 3.778 3.825 40,520 -0.02(-0.49%)
Nov 20, 2009 3.929 4.014 3.778 3.844 73,801 -0.11(-2.86%)
Nov 19, 2009 3.863 3.995 3.750 3.958 55,002 +0.14(+3.71%)
Nov 18, 2009 3.854 3.901 3.778 3.816 38,298 -0.10(-2.65%)
Nov 17, 2009 3.712 3.994 3.703 3.920 164,411 +0.23(+6.14%)
Nov 16, 2009 3.514 3.769 3.514 3.693 38,199 +0.19(+5.39%)
Nov 13, 2009 3.599 3.684 3.466 3.504 78,294 -0.17(-4.63%)
Nov 12, 2009 3.684 3.684 3.589 3.674 69,559 +0.11(+3.18%)
Nov 11, 2009 3.769 3.769 3.542 3.561 42,188 +0.02(+0.53%)
Nov 10, 2009 3.599 3.674 3.400 3.542 39,958 -0.06(-1.57%)
Nov 09, 2009 3.551 3.674 3.514 3.599 50,322 +0.07(+1.87%)
Nov 06, 2009 3.665 3.665 3.523 3.533 46,314 -0.02(-0.53%)
Nov 05, 2009 3.457 3.627 3.448 3.551 28,095 +0.09(+2.73%)
Nov 04, 2009 3.400 3.627 3.400 3.457 62,679 -0.16(-4.44%)
Nov 03, 2009 3.769 3.769 3.523 3.618 46,253 +0.03(+0.79%)
Nov 02, 2009 3.684 3.769 3.495 3.589 58,342 +0.04(+1.06%)
Oct 30, 2009 3.769 3.778 3.542 3.551 108,578 -0.04(-1.05%)
Oct 29, 2009 3.240 3.778 3.240 3.589 190,667 +0.31(+9.51%)
Oct 28, 2009 3.438 3.457 3.145 3.278 54,111 -0.19(-5.45%)
Oct 27, 2009 3.580 3.660 3.363 3.466 57,529 -0.11(-3.17%)
Oct 26, 2009 3.722 3.722 3.542 3.580 11,010 -0.03(-0.79%)
Oct 23, 2009 3.618 3.731 3.551 3.608 82,905 -0.11(-3.05%)
Oct 22, 2009 3.551 3.863 3.551 3.722 85,663 +0.18(+5.07%)
Oct 21, 2009 3.958 3.958 3.523 3.542 173,948 -0.24(-6.25%)
Oct 20, 2009 3.693 3.788 3.693 3.778 81,217 +0.01(+0.25%)
Oct 19, 2009 3.722 3.816 3.608 3.769 333,533 +0.02(+0.50%)
Oct 16, 2009 4.062 4.175 3.750 3.750 69,908 -0.36(-8.74%)
Oct 15, 2009 3.948 4.147 3.948 4.109 66,826 +0.14(+3.57%)
Oct 14, 2009 3.693 3.967 3.655 3.967 37,606 +0.27(+7.42%)
Oct 13, 2009 3.684 3.788 3.627 3.693 11,696 -0.04(-0.99%)
Oct 12, 2009 3.731 3.740 3.627 3.730 19,041 -0.04(-1.03%)
Oct 09, 2009 3.685 3.778 3.684 3.769 7,728 +0.08(+2.05%)
Oct 08, 2009 3.703 3.740 3.599 3.693 10,931 -0.03(-0.76%)
Oct 07, 2009 3.807 3.807 3.703 3.722 14,364 -0.09(-2.23%)
Oct 06, 2009 3.770 3.825 3.750 3.807 16,826 +0.04(+1.00%)
Oct 05, 2009 3.807 3.844 3.769 3.769 11,702 -0.07(-1.94%)
Oct 02, 2009 3.750 3.854 3.750 3.843 21,523 +0.08(+2.24%)
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.