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

Trinity Bio ADR (NQ: TRIB )

1.820 +0.040 (+2.25%)
Streaming Delayed Price Updated: 2:03 PM 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 29, 2016 11.11 11.84 11.11 11.50 49,390 -0.40(-3.36%)
Apr 28, 2016 11.95 12.06 11.46 11.90 36,405 -0.07(-0.58%)
Apr 27, 2016 11.24 12.17 11.24 11.97 113,584 +0.25(+2.13%)
Apr 26, 2016 11.35 11.80 11.16 11.72 79,088 +0.38(+3.35%)
Apr 25, 2016 11.42 11.55 11.31 11.34 32,847 -0.16(-1.39%)
Apr 22, 2016 11.42 11.54 11.29 11.50 75,401 +0.11(+0.97%)
Apr 21, 2016 11.59 11.59 11.13 11.39 111,774 -0.09(-0.78%)
Apr 20, 2016 11.79 11.99 11.35 11.48 115,593 -0.42(-3.53%)
Apr 19, 2016 11.80 11.99 11.03 11.90 219,655 +0.06(+0.51%)
Apr 18, 2016 11.75 11.93 11.69 11.84 38,169 +0.00(+0.00%)
Apr 15, 2016 11.75 11.92 11.55 11.84 49,643 +0.13(+1.11%)
Apr 14, 2016 11.66 11.78 11.58 11.71 60,250 -0.08(-0.68%)
Apr 13, 2016 11.29 11.93 11.29 11.79 86,684 +0.12(+1.03%)
Apr 12, 2016 11.35 11.76 11.35 11.67 125,165 +0.18(+1.57%)
Apr 11, 2016 11.27 11.78 11.26 11.49 152,860 +0.17(+1.50%)
Apr 08, 2016 11.10 11.38 11.02 11.32 101,977 +0.23(+2.07%)
Apr 07, 2016 11.14 11.43 11.04 11.09 28,965 -0.07(-0.63%)
Apr 06, 2016 11.03 11.19 10.95 11.16 19,979 +0.14(+1.27%)
Apr 05, 2016 11.13 11.23 11.02 11.02 35,679 -0.25(-2.22%)
Apr 04, 2016 11.54 11.87 11.26 11.27 53,257 -0.33(-2.84%)
Apr 01, 2016 11.60 11.89 11.55 11.60 49,876 -0.06(-0.51%)
Mar 31, 2016 11.54 11.90 11.54 11.66 67,343 +0.16(+1.39%)
Mar 30, 2016 11.25 11.61 11.12 11.50 76,736 +0.26(+2.31%)
Mar 29, 2016 10.83 11.37 10.81 11.24 122,870 +0.42(+3.88%)
Mar 28, 2016 10.87 11.09 10.76 10.82 55,220 -0.05(-0.46%)
Mar 24, 2016 10.92 10.87 10.87 10.87 40,600 -0.11(-1.00%)
Mar 23, 2016 11.28 11.32 10.92 10.98 57,139 -0.41(-3.60%)
Mar 22, 2016 11.62 11.67 11.37 11.39 62,228 -0.22(-1.89%)
Mar 21, 2016 11.52 12.02 11.50 11.61 177,376 +0.01(+0.09%)
Mar 18, 2016 11.61 11.75 11.59 11.60 105,796 +0.03(+0.26%)
Mar 17, 2016 11.43 11.64 11.40 11.57 93,046 +0.17(+1.49%)
Mar 16, 2016 11.27 11.65 11.27 11.40 77,254 +0.01(+0.09%)
Mar 15, 2016 11.41 11.49 11.05 11.39 105,138 -0.05(-0.44%)
Mar 14, 2016 11.06 11.58 11.00 11.44 57,470 +0.12(+1.06%)
Mar 11, 2016 11.65 11.65 11.13 11.32 108,976 -0.34(-2.92%)
Mar 10, 2016 11.54 11.77 11.34 11.66 121,908 +0.28(+2.46%)
Mar 09, 2016 11.20 11.48 11.12 11.38 97,967 +0.20(+1.79%)
Mar 08, 2016 11.00 11.57 10.83 11.18 99,209 +0.16(+1.45%)
Mar 07, 2016 10.48 11.21 10.37 11.02 143,248 +0.53(+5.05%)
Mar 04, 2016 10.88 10.91 10.34 10.49 146,383 -0.03(-0.29%)
Mar 03, 2016 9.870 10.88 9.860 10.52 205,001 +0.63(+6.37%)
Mar 02, 2016 9.900 10.08 9.850 9.890 73,538 -0.06(-0.60%)
Mar 01, 2016 9.850 9.990 9.810 9.950 115,082 +0.14(+1.43%)
Feb 29, 2016 9.790 10.44 9.761 9.810 59,059 -0.01(-0.10%)
Feb 26, 2016 9.850 10.08 9.810 9.820 72,982 -0.01(-0.10%)
Feb 25, 2016 9.820 9.930 9.750 9.830 95,049 +0.05(+0.51%)
Feb 24, 2016 9.580 9.860 9.570 9.780 105,416 +0.05(+0.51%)
Feb 23, 2016 9.660 9.770 9.580 9.730 47,997 +0.02(+0.21%)
Feb 22, 2016 9.750 9.810 9.681 9.710 71,072 +0.01(+0.10%)
Feb 19, 2016 9.580 9.920 9.580 9.700 60,347 +0.07(+0.73%)
Feb 18, 2016 9.550 9.870 9.390 9.630 126,563 +0.10(+1.05%)
Feb 17, 2016 9.225 9.620 9.225 9.530 211,600 +0.21(+2.25%)
Feb 16, 2016 9.550 9.710 9.270 9.320 131,733 -0.13(-1.38%)
Feb 12, 2016 9.400 9.450 9.450 9.450 116,300 +0.12(+1.29%)
Feb 11, 2016 9.420 9.710 9.270 9.330 149,929 -0.25(-2.61%)
Feb 10, 2016 9.490 9.890 9.320 9.580 83,613 +0.08(+0.84%)
Feb 09, 2016 9.700 9.924 9.300 9.500 311,499 -0.29(-2.96%)
Feb 08, 2016 10.29 10.29 9.700 9.790 170,631 -0.53(-5.14%)
Feb 05, 2016 10.55 10.63 10.32 10.32 83,671 -0.33(-3.10%)
Feb 04, 2016 10.42 10.74 10.31 10.65 154,233 +0.22(+2.11%)
Feb 03, 2016 10.51 10.63 10.29 10.43 42,393 -0.05(-0.48%)
Feb 02, 2016 10.54 10.58 10.25 10.48 100,888 -0.07(-0.66%)
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.