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

Trinity Bio ADR (NQ: TRIB )

1.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2008 3.655 3.684 3.646 3.646 9,025 -0.04(-1.03%)
Jun 27, 2008 3.665 3.769 3.589 3.684 26,116 +0.04(+1.04%)
Jun 26, 2008 3.693 3.769 3.646 3.646 45,856 -0.11(-3.02%)
Jun 25, 2008 3.722 3.948 3.701 3.759 54,189 +0.04(+1.02%)
Jun 24, 2008 3.589 3.825 3.579 3.722 31,784 +0.12(+3.41%)
Jun 23, 2008 3.778 3.788 3.599 3.599 11,826 -0.10(-2.81%)
Jun 20, 2008 3.731 3.778 3.665 3.703 19,189 -0.08(-2.00%)
Jun 19, 2008 3.939 3.939 3.703 3.778 8,270 +0.08(+2.04%)
Jun 18, 2008 3.693 4.029 3.607 3.703 23,934 +0.02(+0.51%)
Jun 17, 2008 3.703 3.752 3.684 3.684 8,009 -0.07(-1.76%)
Jun 16, 2008 3.797 3.807 3.608 3.750 14,370 -0.10(-2.70%)
Jun 13, 2008 3.967 4.005 3.854 3.854 15,028 -0.11(-2.86%)
Jun 12, 2008 3.882 4.014 3.873 3.967 7,239 +0.04(+0.96%)
Jun 11, 2008 3.977 3.977 3.901 3.929 36,107 -0.09(-2.12%)
Jun 10, 2008 3.958 4.090 3.892 4.014 102,694 +0.03(+0.71%)
Jun 09, 2008 3.863 4.005 3.863 3.986 46,158 +0.11(+2.93%)
Jun 06, 2008 3.873 4.011 3.863 3.873 37,328 +0.01(+0.24%)
Jun 05, 2008 3.599 3.892 3.599 3.863 72,147 +0.15(+4.07%)
Jun 04, 2008 3.731 3.769 3.712 3.712 31,598 +0.04(+1.03%)
Jun 03, 2008 3.778 3.816 3.637 3.674 64,012 -0.09(-2.51%)
Jun 02, 2008 3.854 3.920 3.693 3.769 119,494 -0.07(-1.72%)
May 30, 2008 3.400 3.967 3.372 3.835 116,664 +0.49(+14.69%)
May 29, 2008 3.306 3.400 3.278 3.344 245,634 +0.09(+2.91%)
May 28, 2008 3.164 3.379 3.164 3.249 93,712 +0.05(+1.48%)
May 27, 2008 3.268 3.268 3.126 3.202 69,525 -0.05(-1.45%)
May 26, 2008 3.306 3.306 3.240 3.249 39,257 +0.00(+0.00%)
May 23, 2008 3.306 3.306 3.240 3.249 39,257 -0.10(-3.10%)
May 22, 2008 3.381 3.400 3.325 3.353 41,332 -0.03(-0.84%)
May 21, 2008 3.419 3.419 3.372 3.381 55,820 -0.07(-1.92%)
May 20, 2008 3.400 3.485 3.400 3.448 17,626 +0.05(+1.39%)
May 19, 2008 3.448 3.495 3.400 3.400 32,534 -0.06(-1.64%)
May 16, 2008 3.400 3.495 3.400 3.457 421,709 +0.01(+0.27%)
May 15, 2008 3.495 3.533 3.419 3.448 225,798 -0.08(-2.14%)
May 14, 2008 3.504 3.523 3.410 3.523 37,213 -0.02(-0.53%)
May 13, 2008 3.627 3.627 3.495 3.542 46,814 -0.05(-1.32%)
May 12, 2008 3.646 3.646 3.589 3.589 21,170 -0.05(-1.30%)
May 09, 2008 3.674 3.684 3.608 3.637 120,568 -0.04(-1.03%)
May 08, 2008 3.684 3.722 3.655 3.674 36,874 +0.09(+2.37%)
May 07, 2008 3.551 3.599 3.495 3.589 139,532 +0.01(+0.26%)
May 06, 2008 3.589 3.646 3.580 3.580 41,465 -0.01(-0.26%)
May 05, 2008 3.693 3.722 3.570 3.589 71,423 -0.06(-1.55%)
May 02, 2008 3.703 3.703 3.637 3.646 28,256 -0.08(-2.03%)
May 01, 2008 3.759 3.792 3.684 3.722 93,060 +0.01(+0.25%)
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%)
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.