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: 3:59 PM EDT, Apr 29, 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, 2008 3.457 3.712 3.457 3.712 57,573 +0.22(+6.22%)
Apr 29, 2008 3.448 3.495 3.372 3.495 118,619 +0.08(+2.21%)
Apr 28, 2008 3.448 3.469 3.410 3.419 35,420 -0.03(-0.82%)
Apr 25, 2008 3.448 3.533 3.410 3.448 50,087 +0.00(+0.00%)
Apr 24, 2008 3.485 3.485 3.315 3.448 33,332 +0.01(+0.27%)
Apr 23, 2008 3.495 3.504 3.438 3.438 60,391 -0.06(-1.62%)
Apr 22, 2008 3.646 3.674 3.448 3.495 167,487 -0.12(-3.39%)
Apr 21, 2008 3.608 3.684 3.608 3.618 23,621 +0.01(+0.26%)
Apr 18, 2008 3.561 3.731 3.561 3.608 175,079 +0.04(+1.06%)
Apr 17, 2008 3.448 3.901 3.448 3.570 285,959 +0.11(+3.28%)
Apr 16, 2008 3.400 3.533 3.363 3.457 74,200 +0.12(+3.68%)
Apr 15, 2008 3.353 3.400 3.325 3.334 72,311 +0.00(+0.00%)
Apr 14, 2008 3.410 3.410 3.240 3.334 102,439 -0.02(-0.56%)
Apr 11, 2008 3.476 3.476 3.306 3.353 63,266 -0.09(-2.47%)
Apr 10, 2008 3.429 3.476 3.381 3.438 178,035 +0.05(+1.39%)
Apr 09, 2008 3.485 3.589 3.325 3.391 568,561 -0.10(-2.97%)
Apr 08, 2008 4.260 4.260 3.457 3.495 499,147 -0.86(-19.74%)
Apr 07, 2008 4.250 4.515 4.175 4.354 67,279 +0.08(+1.77%)
Apr 04, 2008 4.364 4.364 4.260 4.279 8,226 -0.06(-1.31%)
Apr 03, 2008 4.345 4.364 4.317 4.335 118,523 +0.06(+1.32%)
Apr 02, 2008 4.288 4.345 4.269 4.279 46,912 -0.05(-1.09%)
Apr 01, 2008 4.269 4.534 4.260 4.326 22,246 -0.01(-0.22%)
Mar 31, 2008 4.260 4.354 4.250 4.335 17,061 +0.05(+1.10%)
Mar 28, 2008 4.345 4.345 4.250 4.288 41,553 -0.06(-1.30%)
Mar 27, 2008 4.543 4.553 4.345 4.345 23,582 -0.27(-5.93%)
Mar 26, 2008 4.628 4.742 4.487 4.619 31,164 -0.09(-2.00%)
Mar 25, 2008 4.713 4.893 4.609 4.713 33,913 +0.09(+1.84%)
Mar 24, 2008 4.288 4.647 4.288 4.628 62,205 +0.28(+6.52%)
Mar 21, 2008 3.967 4.345 3.882 4.345 187,799 +0.00(+0.00%)
Mar 20, 2008 3.967 4.345 3.882 4.345 187,799 +0.43(+10.84%)
Mar 19, 2008 4.241 4.250 3.882 3.920 31,941 -0.22(-5.25%)
Mar 18, 2008 4.014 4.430 3.995 4.137 33,699 +0.08(+1.86%)
Mar 17, 2008 4.288 4.288 3.882 4.062 40,257 -0.10(-2.49%)
Mar 14, 2008 4.550 4.694 4.128 4.165 35,547 -0.33(-7.35%)
Mar 13, 2008 4.515 4.770 4.496 4.496 22,258 +0.11(+2.59%)
Mar 12, 2008 4.430 4.477 4.288 4.383 44,426 -0.18(-3.93%)
Mar 11, 2008 4.515 4.619 4.496 4.562 25,466 -0.02(-0.41%)
Mar 10, 2008 4.666 4.666 4.496 4.581 33,027 -0.14(-3.00%)
Mar 07, 2008 4.742 4.779 4.676 4.723 21,433 -0.01(-0.20%)
Mar 06, 2008 4.864 4.864 4.732 4.732 14,274 +0.01(+0.20%)
Mar 05, 2008 4.723 5.469 4.704 4.723 216,040 +0.00(+0.00%)
Mar 04, 2008 4.534 4.836 4.506 4.723 65,718 +0.24(+5.26%)
Mar 03, 2008 4.345 4.732 4.345 4.487 76,172 +0.16(+3.71%)
Feb 29, 2008 4.326 4.521 4.279 4.326 160,239 +0.06(+1.33%)
Feb 28, 2008 4.505 4.562 4.194 4.269 75,663 -0.34(-7.38%)
Feb 27, 2008 4.770 4.770 4.581 4.609 44,588 -0.03(-0.61%)
Feb 26, 2008 5.053 5.148 4.553 4.638 129,239 -0.43(-8.40%)
Feb 25, 2008 5.252 5.299 5.006 5.063 39,290 -0.25(-4.63%)
Feb 22, 2008 5.308 5.356 5.204 5.308 59,370 -0.08(-1.40%)
Feb 21, 2008 5.384 5.441 5.289 5.384 28,452 +0.02(+0.35%)
Feb 20, 2008 5.573 5.573 5.271 5.365 25,233 -0.21(-3.73%)
Feb 19, 2008 5.771 5.771 5.573 5.573 23,549 -0.13(-2.32%)
Feb 18, 2008 5.677 5.715 5.677 5.705 12,710 +0.00(+0.00%)
Feb 15, 2008 5.677 5.715 5.677 5.705 12,710 -0.01(-0.17%)
Feb 14, 2008 5.771 5.771 5.715 5.715 11,407 +0.00(+0.00%)
Feb 13, 2008 5.875 5.875 5.715 5.715 27,992 -0.06(-0.98%)
Feb 12, 2008 5.790 5.932 5.733 5.771 17,783 -0.05(-0.81%)
Feb 11, 2008 5.809 5.903 5.762 5.818 29,754 -0.02(-0.32%)
Feb 08, 2008 5.818 6.130 5.762 5.837 21,860 -0.06(-0.96%)
Feb 07, 2008 6.064 6.140 5.771 5.894 42,441 -0.06(-0.95%)
Feb 06, 2008 6.092 6.140 5.715 5.951 92,633 -0.10(-1.72%)
Feb 05, 2008 6.149 6.206 5.979 6.055 9,058 -0.13(-2.14%)
Feb 04, 2008 6.140 6.324 6.140 6.187 28,341 +0.03(+0.46%)
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.