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 (%)
Feb 27, 2009 1.133 1.209 1.126 1.126 10,680 +0.03(+2.79%)
Feb 26, 2009 1.152 1.275 1.086 1.096 34,707 +0.01(+0.63%)
Feb 25, 2009 1.181 1.181 1.086 1.089 46,566 -0.06(-5.52%)
Feb 24, 2009 1.086 1.386 1.086 1.152 96,169 +0.02(+1.67%)
Feb 23, 2009 1.370 1.379 1.067 1.133 129,497 -0.15(-11.76%)
Feb 20, 2009 1.322 1.379 1.275 1.285 5,641 -0.04(-2.86%)
Feb 19, 2009 1.502 1.502 1.322 1.322 4,922 +0.03(+2.19%)
Feb 18, 2009 1.464 1.464 1.294 1.294 31,030 -0.08(-5.52%)
Feb 17, 2009 1.606 1.606 1.370 1.370 44,771 -0.24(-14.71%)
Feb 13, 2009 1.625 1.634 1.559 1.606 29,454 -0.01(-0.59%)
Feb 12, 2009 1.653 1.700 1.606 1.615 9,793 -0.09(-5.00%)
Feb 11, 2009 1.691 1.700 1.653 1.700 2,223 -0.08(-4.26%)
Feb 10, 2009 1.776 1.776 1.747 1.776 3,529 +0.00(+0.00%)
Feb 09, 2009 1.653 1.776 1.653 1.776 6,458 -0.02(-1.05%)
Feb 06, 2009 1.870 1.889 1.795 1.795 11,135 -0.05(-2.56%)
Feb 05, 2009 1.814 1.984 1.814 1.842 10,923 +0.03(+1.56%)
Feb 04, 2009 1.766 1.842 1.766 1.814 18,879 -0.02(-0.93%)
Feb 03, 2009 1.899 1.917 1.823 1.831 9,340 +0.04(+2.00%)
Feb 02, 2009 1.653 1.842 1.653 1.795 83,699 +0.14(+8.57%)
Jan 30, 2009 1.711 1.719 1.653 1.653 6,431 +0.00(+0.00%)
Jan 29, 2009 1.684 1.719 1.653 1.653 5,948 +0.00(+0.00%)
Jan 28, 2009 1.596 1.653 1.511 1.653 32,067 +0.09(+6.06%)
Jan 27, 2009 1.587 1.634 1.559 1.559 2,121 +0.04(+2.49%)
Jan 26, 2009 1.521 1.615 1.521 1.521 15,664 -0.16(-9.43%)
Jan 23, 2009 1.615 1.712 1.587 1.679 11,970 +0.06(+3.95%)
Jan 22, 2009 1.573 1.615 1.559 1.615 2,052 +0.09(+5.56%)
Jan 21, 2009 1.672 1.691 1.521 1.530 84,147 -0.14(-8.47%)
Jan 20, 2009 1.738 1.965 1.662 1.672 74,921 -0.13(-7.33%)
Jan 16, 2009 1.747 1.823 1.719 1.804 33,816 +0.10(+6.11%)
Jan 15, 2009 1.653 1.700 1.653 1.700 4,315 -0.06(-3.23%)
Jan 14, 2009 1.748 1.757 1.662 1.757 6,887 +0.01(+0.54%)
Jan 13, 2009 1.870 1.870 1.710 1.747 4,234 -0.12(-6.57%)
Jan 12, 2009 1.889 1.907 1.870 1.870 19,578 -0.02(-1.00%)
Jan 09, 2009 1.993 1.993 1.870 1.889 13,556 -0.12(-6.10%)
Jan 08, 2009 2.031 2.031 1.936 2.012 8,257 -0.11(-5.33%)
Jan 07, 2009 2.135 2.220 2.125 2.125 60,778 +0.06(+2.95%)
Jan 06, 2009 1.710 2.125 1.672 2.064 39,830 +0.46(+28.57%)
Jan 05, 2009 1.568 1.606 1.549 1.606 11,645 +0.06(+3.66%)
Jan 02, 2009 1.521 1.587 1.520 1.549 20,777 +0.04(+2.50%)
Dec 31, 2008 1.332 1.593 1.332 1.511 191,138 +0.13(+9.59%)
Dec 30, 2008 1.521 1.534 1.351 1.379 210,450 -0.16(-10.43%)
Dec 29, 2008 1.464 1.615 1.464 1.540 113,587 +0.09(+5.94%)
Dec 26, 2008 1.332 1.559 1.332 1.453 20,591 +0.04(+2.57%)
Dec 24, 2008 1.407 1.464 1.398 1.417 15,218 +0.04(+2.74%)
Dec 23, 2008 1.190 1.399 1.190 1.379 94,052 +0.20(+16.80%)
Dec 22, 2008 1.474 1.511 1.181 1.181 47,496 -0.34(-22.36%)
Dec 19, 2008 1.633 1.653 1.464 1.521 52,828 -0.09(-5.85%)
Dec 18, 2008 1.615 1.672 1.596 1.615 22,134 -0.08(-4.47%)
Dec 17, 2008 1.627 1.691 1.606 1.691 43,322 +0.03(+1.70%)
Dec 16, 2008 1.511 1.662 1.436 1.662 35,074 +0.24(+16.56%)
Dec 15, 2008 1.606 1.606 1.417 1.426 55,171 -0.26(-15.64%)
Dec 12, 2008 1.568 1.691 1.559 1.691 18,601 +0.04(+2.29%)
Dec 11, 2008 1.653 1.700 1.653 1.653 36,940 +0.05(+2.95%)
Dec 10, 2008 1.597 1.615 1.568 1.606 12,411 -0.01(-0.59%)
Dec 09, 2008 1.613 1.653 1.587 1.615 44,248 -0.06(-3.39%)
Dec 08, 2008 1.587 1.747 1.577 1.672 36,804 +0.03(+1.72%)
Dec 05, 2008 1.661 1.662 1.610 1.644 5,293 -0.01(-0.57%)
Dec 04, 2008 1.700 1.738 1.653 1.653 10,032 -0.02(-1.13%)
Dec 03, 2008 1.700 1.729 1.653 1.672 35,374 +0.02(+1.14%)
Dec 02, 2008 1.795 1.795 1.653 1.653 15,158 -0.02(-1.13%)
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.