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

Trinity Bio ADR (NQ: TRIB )

1.510 -0.070 (-4.43%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 14, 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 (%)
Jan 31, 2003 5.630 6.234 5.592 6.196 59,340 +0.64(+11.56%)
Jan 30, 2003 5.441 5.667 5.365 5.554 10,269 +0.11(+2.08%)
Jan 29, 2003 5.101 5.592 5.101 5.441 19,877 +0.19(+3.67%)
Jan 28, 2003 4.949 5.252 4.949 5.248 13,630 +0.15(+2.89%)
Jan 27, 2003 4.761 5.138 4.761 5.101 23,503 +0.23(+4.65%)
Jan 24, 2003 4.874 4.874 4.761 4.874 13,366 +0.04(+0.86%)
Jan 23, 2003 4.761 4.874 4.761 4.832 15,086 +0.11(+2.32%)
Jan 22, 2003 4.798 4.798 4.723 4.723 2,196 -0.11(-2.34%)
Jan 21, 2003 4.912 4.912 4.798 4.836 11,989 -0.08(-1.54%)
Jan 17, 2003 4.912 5.063 4.874 4.912 3,996 +0.00(+0.00%)
Jan 16, 2003 4.874 5.101 4.874 4.912 14,901 +0.00(+0.00%)
Jan 15, 2003 4.761 5.063 4.761 4.912 11,539 -0.08(-1.52%)
Jan 14, 2003 5.063 5.138 4.874 4.987 33,640 -0.07(-1.42%)
Jan 13, 2003 5.063 5.138 4.987 5.059 4,896 -0.08(-1.54%)
Jan 10, 2003 5.101 5.176 5.025 5.138 17,918 +0.08(+1.49%)
Jan 09, 2003 5.025 5.138 4.987 5.063 78,317 +0.00(+0.07%)
Jan 08, 2003 4.949 5.101 4.949 5.059 9,660 +0.07(+1.44%)
Jan 07, 2003 5.289 5.289 4.949 4.987 27,394 -0.30(-5.71%)
Jan 06, 2003 5.289 5.327 5.025 5.289 25,726 -0.08(-1.41%)
Jan 03, 2003 5.441 5.441 5.176 5.365 12,069 -0.11(-2.07%)
Jan 02, 2003 5.063 5.516 5.063 5.478 9,925 +0.38(+7.41%)
Dec 31, 2002 5.101 5.214 4.836 5.101 28,638 -0.04(-0.74%)
Dec 30, 2002 5.176 5.289 5.063 5.138 15,033 -0.11(-2.16%)
Dec 27, 2002 5.214 5.289 5.101 5.252 8,787 +0.04(+0.72%)
Dec 26, 2002 5.289 5.365 5.214 5.214 3,679 -0.15(-2.75%)
Dec 24, 2002 5.214 5.361 5.214 5.361 2,964 -0.00(-0.07%)
Dec 23, 2002 5.252 5.365 5.214 5.365 7,596 +0.00(+0.00%)
Dec 20, 2002 5.252 5.441 5.214 5.365 5,558 +0.04(+0.71%)
Dec 19, 2002 5.252 5.403 5.252 5.327 7,358 -0.04(-0.70%)
Dec 18, 2002 5.252 5.403 5.138 5.365 17,151 -0.07(-1.32%)
Dec 17, 2002 5.214 5.437 5.138 5.437 6,325 +0.08(+1.41%)
Dec 16, 2002 5.214 5.361 5.101 5.361 7,596 +0.11(+2.16%)
Dec 13, 2002 5.289 5.289 5.138 5.248 6,987 -0.23(-4.14%)
Dec 12, 2002 5.327 5.475 5.176 5.475 5,664 -0.08(-1.36%)
Dec 11, 2002 5.252 5.592 5.252 5.550 11,619 +0.30(+5.76%)
Dec 10, 2002 5.214 5.365 4.836 5.248 18,818 -0.26(-4.80%)
Dec 09, 2002 5.478 5.705 5.252 5.512 11,486 -0.23(-3.95%)
Dec 06, 2002 5.667 5.743 5.252 5.739 8,840 +0.04(+0.66%)
Dec 05, 2002 5.743 6.310 5.554 5.701 29,802 -0.15(-2.58%)
Dec 04, 2002 5.743 5.970 5.630 5.852 19,083 +0.03(+0.58%)
Dec 03, 2002 5.176 6.121 5.025 5.818 29,220 +0.65(+12.49%)
Dec 02, 2002 4.874 5.172 4.798 5.172 31,575 +0.26(+5.31%)
Nov 29, 2002 4.912 5.063 4.798 4.912 57,593 +0.11(+2.36%)
Nov 27, 2002 4.761 4.912 4.761 4.798 17,362 +0.04(+0.79%)
Nov 26, 2002 4.761 4.912 4.723 4.761 21,941 +0.04(+0.80%)
Nov 25, 2002 4.723 5.101 4.534 4.723 38,722 +0.15(+3.31%)
Nov 22, 2002 4.345 5.025 4.345 4.572 30,676 +0.19(+4.31%)
Nov 21, 2002 4.307 4.458 4.269 4.383 16,833 +0.08(+1.75%)
Nov 20, 2002 4.345 4.458 4.232 4.307 12,651 -0.26(-5.71%)
Nov 19, 2002 4.534 4.568 4.307 4.568 26,070 +0.07(+1.60%)
Nov 18, 2002 4.383 4.647 4.345 4.496 4,446 -0.04(-0.83%)
Nov 15, 2002 4.345 4.534 4.345 4.534 7,596 +0.19(+4.35%)
Nov 14, 2002 4.609 4.609 4.345 4.345 10,242 -0.26(-5.74%)
Nov 13, 2002 4.685 4.723 4.515 4.609 9,316 -0.07(-1.53%)
Nov 12, 2002 4.307 4.723 4.232 4.681 31,681 +0.30(+6.81%)
Nov 11, 2002 4.458 4.458 4.269 4.383 7,463 -0.08(-1.69%)
Nov 08, 2002 4.609 4.723 4.345 4.458 12,122 -0.08(-1.67%)
Nov 07, 2002 4.477 4.647 4.383 4.534 16,092 +0.11(+2.56%)
Nov 06, 2002 4.383 4.572 4.345 4.420 7,675 +0.00(+0.00%)
Nov 05, 2002 4.496 4.572 4.345 4.420 13,974 -0.11(-2.50%)
Nov 04, 2002 4.458 5.327 4.194 4.534 90,439 +0.08(+1.70%)
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.