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

Trinity Bio ADR (NQ: TRIB )

1.730 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
May 28, 2010 5.922 6.045 5.809 5.932 34,836 +0.01(+0.16%)
May 27, 2010 5.960 5.960 5.771 5.922 67,009 +0.18(+3.12%)
May 26, 2010 5.667 5.885 5.639 5.743 35,631 +0.12(+2.18%)
May 25, 2010 5.856 5.856 5.620 5.620 72,810 -0.26(-4.34%)
May 24, 2010 5.724 5.913 5.724 5.875 41,888 +0.06(+0.97%)
May 21, 2010 5.733 5.837 5.667 5.818 43,160 +0.09(+1.48%)
May 20, 2010 5.790 5.979 5.639 5.733 84,033 -0.33(-5.45%)
May 19, 2010 6.007 6.234 5.781 6.064 59,724 -0.07(-1.08%)
May 18, 2010 5.988 6.300 5.951 6.130 92,750 +0.15(+2.53%)
May 17, 2010 5.752 5.988 5.752 5.979 124,538 +0.13(+2.26%)
May 14, 2010 5.932 5.932 5.771 5.847 26,727 -0.09(-1.59%)
May 13, 2010 5.894 5.941 5.686 5.941 97,911 +0.10(+1.78%)
May 12, 2010 5.337 5.932 5.337 5.837 278,030 +0.51(+9.57%)
May 11, 2010 5.271 5.384 4.968 5.327 150,047 +0.11(+2.17%)
May 10, 2010 5.157 5.431 5.063 5.214 123,274 +0.03(+0.55%)
May 07, 2010 5.327 5.412 5.130 5.186 120,547 -0.10(-1.96%)
May 06, 2010 5.601 5.601 5.110 5.289 74,979 -0.32(-5.72%)
May 05, 2010 5.667 5.847 5.450 5.611 132,345 -0.09(-1.49%)
May 04, 2010 5.658 5.847 5.459 5.696 67,406 +0.03(+0.50%)
May 03, 2010 5.554 5.856 5.554 5.667 51,363 +0.05(+0.84%)
Apr 30, 2010 5.630 5.677 5.516 5.620 40,836 -0.02(-0.33%)
Apr 29, 2010 5.450 5.837 5.450 5.639 34,208 +0.11(+2.05%)
Apr 28, 2010 5.422 5.545 5.337 5.526 58,508 +0.05(+0.86%)
Apr 27, 2010 5.667 5.667 5.431 5.478 33,847 -0.15(-2.68%)
Apr 26, 2010 5.715 5.715 5.592 5.630 33,871 -0.09(-1.65%)
Apr 23, 2010 5.856 5.894 5.696 5.724 27,392 -0.11(-1.94%)
Apr 22, 2010 5.677 5.847 5.677 5.837 16,863 -0.02(-0.32%)
Apr 21, 2010 5.667 5.875 5.667 5.856 40,886 +0.11(+1.97%)
Apr 20, 2010 5.724 5.800 5.724 5.743 73,161 +0.01(+0.16%)
Apr 19, 2010 5.620 5.762 5.620 5.733 57,240 +0.05(+0.83%)
Apr 16, 2010 5.686 5.705 5.620 5.686 40,106 +0.00(+0.00%)
Apr 15, 2010 5.630 5.733 5.573 5.686 103,491 +0.03(+0.57%)
Apr 14, 2010 5.620 5.667 5.620 5.654 65,273 +0.10(+1.80%)
Apr 13, 2010 5.620 5.667 5.507 5.554 36,711 +0.01(+0.17%)
Apr 12, 2010 5.326 5.667 5.308 5.545 79,025 +0.22(+4.08%)
Apr 09, 2010 5.289 5.327 5.252 5.327 17,992 -0.01(-0.18%)
Apr 08, 2010 5.356 5.356 5.204 5.337 22,849 -0.02(-0.35%)
Apr 07, 2010 5.337 5.412 5.252 5.356 47,305 -0.01(-0.18%)
Apr 06, 2010 5.242 5.384 5.242 5.365 50,573 +0.05(+0.89%)
Apr 05, 2010 5.233 5.318 5.195 5.318 39,546 +0.09(+1.62%)
Apr 01, 2010 5.195 5.233 5.233 5.233 46,371 +0.09(+1.65%)
Mar 31, 2010 5.101 5.176 5.101 5.148 46,661 +0.02(+0.37%)
Mar 30, 2010 5.101 5.129 5.101 5.129 18,920 +0.01(+0.18%)
Mar 29, 2010 5.086 5.176 5.016 5.119 29,813 +0.10(+2.07%)
Mar 26, 2010 5.044 5.157 5.006 5.016 63,183 -0.03(-0.56%)
Mar 25, 2010 5.148 5.215 5.006 5.044 76,176 -0.14(-2.73%)
Mar 24, 2010 5.101 5.270 5.016 5.186 118,763 +0.03(+0.55%)
Mar 23, 2010 4.912 5.242 4.817 5.157 82,645 +0.25(+5.00%)
Mar 22, 2010 4.723 4.949 4.704 4.912 190,671 +0.10(+2.16%)
Mar 19, 2010 4.713 4.864 4.713 4.808 87,040 -0.01(-0.20%)
Mar 18, 2010 4.808 4.846 4.449 4.817 276,078 -0.05(-0.97%)
Mar 17, 2010 4.789 4.949 4.761 4.864 86,162 +0.03(+0.59%)
Mar 16, 2010 4.968 5.025 4.676 4.836 265,389 -0.20(-3.98%)
Mar 15, 2010 5.138 5.252 5.016 5.036 82,059 -0.22(-4.27%)
Mar 12, 2010 5.431 5.431 5.167 5.261 176,164 -0.16(-2.96%)
Mar 11, 2010 5.478 5.894 5.119 5.422 699,381 +0.26(+4.94%)
Mar 10, 2010 5.119 5.167 4.902 5.167 47,664 +0.12(+2.43%)
Mar 09, 2010 5.280 5.280 5.006 5.044 138,304 -0.26(-4.98%)
Mar 08, 2010 5.006 5.327 5.006 5.308 168,384 +0.38(+7.66%)
Mar 05, 2010 4.912 5.101 4.883 4.931 114,434 +0.00(+0.00%)
Mar 04, 2010 4.874 5.091 4.874 4.931 119,972 +0.12(+2.55%)
Mar 03, 2010 4.723 5.147 4.638 4.808 69,291 +0.06(+1.19%)
Mar 02, 2010 5.176 5.374 4.638 4.751 194,201 -0.36(-7.02%)
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.