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

Trinity Bio ADR (NQ: TRIB )

1.700 +0.050 (+3.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Dec 30, 2011 9.655 9.751 9.569 9.713 14,502 -0.02(-0.20%)
Dec 29, 2011 9.770 9.779 9.608 9.732 17,475 -0.02(-0.20%)
Dec 28, 2011 9.713 9.779 9.608 9.751 24,180 -0.02(-0.20%)
Dec 27, 2011 9.713 9.779 9.646 9.770 27,049 -0.01(-0.10%)
Dec 23, 2011 9.875 9.875 9.710 9.779 47,963 -0.14(-1.44%)
Dec 21, 2011 9.856 9.922 9.839 9.922 12,996 +0.06(+0.66%)
Dec 20, 2011 9.779 10.01 9.779 9.858 22,306 +0.08(+0.80%)
Dec 19, 2011 9.913 9.913 9.779 9.779 27,157 -0.15(-1.54%)
Dec 16, 2011 10.01 10.02 9.779 9.932 56,121 +0.01(+0.10%)
Dec 15, 2011 9.932 10.02 9.894 9.922 28,400 +0.00(+0.00%)
Dec 14, 2011 9.817 9.999 9.779 9.922 5,758 -0.02(-0.19%)
Dec 13, 2011 9.932 10.02 9.856 9.942 24,119 -0.02(-0.19%)
Dec 12, 2011 9.827 9.961 9.550 9.961 5,334 -0.01(-0.10%)
Dec 09, 2011 9.789 9.970 9.674 9.970 34,804 +0.19(+1.95%)
Dec 08, 2011 9.875 9.875 9.751 9.779 84,709 -0.15(-1.54%)
Dec 07, 2011 9.913 10.02 9.827 9.932 24,531 -0.07(-0.67%)
Dec 06, 2011 9.808 10.02 9.808 9.999 43,932 +0.14(+1.45%)
Dec 05, 2011 9.665 9.856 9.636 9.856 63,138 +0.22(+2.28%)
Dec 02, 2011 9.741 9.741 9.407 9.636 61,102 +0.00(+0.00%)
Dec 01, 2011 9.512 9.732 9.274 9.636 18,234 +0.11(+1.20%)
Nov 30, 2011 9.541 9.636 9.455 9.522 16,198 +0.16(+1.73%)
Nov 29, 2011 9.379 9.560 9.302 9.360 25,698 +0.10(+1.13%)
Nov 28, 2011 9.331 9.379 9.111 9.255 28,861 +0.07(+0.73%)
Nov 25, 2011 9.007 9.283 8.930 9.188 17,685 +0.10(+1.05%)
Nov 23, 2011 9.274 9.398 8.940 9.092 46,942 -0.21(-2.26%)
Nov 22, 2011 9.274 9.407 9.207 9.302 17,847 -0.06(-0.62%)
Nov 21, 2011 9.159 9.360 8.692 9.360 12,332 +0.11(+1.14%)
Nov 18, 2011 9.293 9.391 9.207 9.255 10,350 +0.04(+0.41%)
Nov 17, 2011 9.111 9.331 9.111 9.216 36,210 +0.09(+0.94%)
Nov 16, 2011 9.121 9.388 8.930 9.131 11,069 -0.10(-1.03%)
Nov 15, 2011 9.025 9.312 9.025 9.226 13,509 +0.08(+0.83%)
Nov 14, 2011 9.331 9.331 9.064 9.150 17,028 -0.24(-2.54%)
Nov 11, 2011 9.541 9.541 9.188 9.388 21,072 -0.10(-1.11%)
Nov 10, 2011 9.474 9.627 9.474 9.493 22,112 +0.02(+0.20%)
Nov 09, 2011 9.388 9.550 9.388 9.474 47,504 +0.06(+0.61%)
Nov 08, 2011 9.531 9.541 9.302 9.417 23,644 -0.15(-1.60%)
Nov 07, 2011 9.522 9.579 9.188 9.569 7,291 +0.12(+1.31%)
Nov 04, 2011 8.549 9.770 8.425 9.445 360,630 -0.23(-2.37%)
Nov 03, 2011 9.741 9.827 9.550 9.674 83,278 -0.06(-0.59%)
Nov 02, 2011 9.550 9.817 9.550 9.732 15,501 +0.19(+2.00%)
Nov 01, 2011 9.665 9.827 9.541 9.541 27,368 -0.27(-2.72%)
Oct 31, 2011 9.789 9.827 9.741 9.808 7,651 -0.02(-0.19%)
Oct 28, 2011 9.827 9.827 9.732 9.827 14,733 +0.00(+0.00%)
Oct 27, 2011 9.922 9.922 9.806 9.827 35,154 +0.01(+0.10%)
Oct 26, 2011 9.732 9.827 9.713 9.817 42,531 +0.09(+0.88%)
Oct 25, 2011 9.751 9.779 9.541 9.732 17,819 -0.06(-0.58%)
Oct 24, 2011 9.713 9.827 9.713 9.789 25,046 +0.04(+0.39%)
Oct 21, 2011 9.684 9.770 9.541 9.751 29,658 +0.16(+1.69%)
Oct 20, 2011 9.350 9.608 9.302 9.589 54,450 +0.28(+2.97%)
Oct 19, 2011 9.350 9.370 9.264 9.312 7,116 -0.05(-0.51%)
Oct 18, 2011 9.331 9.426 9.331 9.360 24,539 +0.10(+1.03%)
Oct 17, 2011 9.274 9.340 9.219 9.264 4,103 -0.11(-1.22%)
Oct 14, 2011 9.331 9.445 9.293 9.379 22,540 +0.04(+0.41%)
Oct 13, 2011 9.092 9.398 9.092 9.340 11,328 +0.04(+0.41%)
Oct 12, 2011 9.350 9.407 8.934 9.302 13,194 +0.01(+0.10%)
Oct 11, 2011 8.892 9.350 8.693 9.293 19,696 +0.32(+3.62%)
Oct 10, 2011 9.131 9.302 8.959 8.968 20,782 -0.07(-0.74%)
Oct 07, 2011 8.930 9.102 8.739 9.035 10,131 +0.15(+1.72%)
Oct 06, 2011 8.539 8.906 8.485 8.882 31,753 +0.37(+4.37%)
Oct 05, 2011 8.386 8.634 8.292 8.510 30,655 +0.18(+2.18%)
Oct 04, 2011 8.529 8.625 8.148 8.329 65,408 -0.26(-3.00%)
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.