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 31, 2007 5.903 6.697 5.856 6.432 96,459 +0.53(+8.96%)
Dec 28, 2007 6.045 6.083 5.771 5.903 32,288 -0.22(-3.55%)
Dec 27, 2007 5.951 6.140 5.951 6.121 88,396 +0.08(+1.25%)
Dec 26, 2007 5.941 6.045 5.903 6.045 122,553 -0.03(-0.47%)
Dec 24, 2007 5.998 6.073 5.922 6.073 38,000 -0.01(-0.16%)
Dec 21, 2007 5.630 6.121 5.507 6.083 75,040 +0.45(+8.05%)
Dec 20, 2007 5.393 5.630 5.356 5.630 94,117 +0.15(+2.76%)
Dec 19, 2007 5.441 5.592 5.308 5.478 82,682 +0.08(+1.40%)
Dec 18, 2007 5.856 6.036 5.308 5.403 152,491 -0.46(-7.89%)
Dec 17, 2007 6.253 6.347 5.866 5.866 51,549 -0.53(-8.27%)
Dec 14, 2007 6.158 6.498 6.111 6.395 139,992 +0.17(+2.73%)
Dec 13, 2007 6.470 6.659 6.140 6.225 146,900 -0.43(-6.52%)
Dec 12, 2007 6.602 6.801 6.546 6.659 123,770 +0.07(+1.00%)
Dec 11, 2007 7.207 7.245 6.432 6.593 215,657 -0.70(-9.59%)
Dec 10, 2007 7.660 7.830 7.273 7.292 91,405 -0.49(-6.31%)
Dec 07, 2007 7.972 8.000 7.698 7.783 37,970 -0.20(-2.49%)
Dec 06, 2007 7.887 8.218 7.723 7.981 22,636 +0.08(+1.02%)
Dec 05, 2007 7.802 8.010 7.660 7.901 32,721 -0.08(-1.01%)
Dec 04, 2007 7.708 8.000 7.708 7.982 14,191 +0.14(+1.81%)
Dec 03, 2007 8.133 8.303 7.840 7.840 26,568 -0.43(-5.25%)
Nov 30, 2007 8.321 8.473 8.218 8.274 35,316 +0.10(+1.27%)
Nov 29, 2007 8.038 8.189 8.038 8.170 43,505 +0.25(+3.10%)
Nov 28, 2007 7.689 8.019 7.689 7.925 45,931 +0.27(+3.58%)
Nov 27, 2007 7.745 7.745 7.490 7.651 126,185 -0.13(-1.70%)
Nov 26, 2007 8.029 8.029 7.755 7.783 63,433 -0.09(-1.20%)
Nov 23, 2007 7.934 8.161 7.811 7.878 31,748 -0.20(-2.46%)
Nov 21, 2007 7.868 8.265 7.745 8.076 178,861 +0.05(+0.59%)
Nov 20, 2007 8.151 8.331 7.963 8.029 62,370 -0.14(-1.73%)
Nov 19, 2007 8.321 8.501 8.123 8.170 85,413 -0.29(-3.46%)
Nov 16, 2007 8.501 8.548 8.406 8.463 23,352 -0.07(-0.78%)
Nov 15, 2007 8.548 8.652 8.501 8.529 11,360 +0.02(+0.22%)
Nov 14, 2007 8.454 8.756 8.454 8.510 13,993 +0.05(+0.56%)
Nov 13, 2007 8.690 8.690 8.312 8.463 78,943 -0.30(-3.45%)
Nov 12, 2007 8.529 8.907 8.444 8.765 53,437 +0.22(+2.54%)
Nov 09, 2007 8.265 8.680 8.180 8.548 69,643 +0.33(+4.02%)
Nov 08, 2007 8.076 8.359 8.076 8.218 46,493 -0.08(-0.91%)
Nov 07, 2007 8.265 8.359 8.180 8.293 25,765 +0.00(+0.00%)
Nov 06, 2007 8.350 8.359 8.284 8.293 38,224 -0.16(-1.90%)
Nov 05, 2007 8.388 8.595 8.308 8.454 35,976 -0.11(-1.32%)
Nov 02, 2007 8.539 8.699 8.340 8.567 88,215 -0.08(-0.87%)
Nov 01, 2007 8.548 8.652 8.501 8.643 66,571 -0.05(-0.54%)
Oct 31, 2007 8.501 8.775 8.265 8.690 42,580 +0.01(+0.11%)
Oct 30, 2007 8.652 8.841 8.529 8.680 80,316 -0.01(-0.11%)
Oct 29, 2007 8.794 8.832 8.643 8.690 44,083 -0.10(-1.18%)
Oct 26, 2007 8.350 8.879 8.340 8.794 73,116 +0.52(+6.28%)
Oct 25, 2007 8.917 8.973 8.076 8.274 691,786 -1.45(-14.95%)
Oct 24, 2007 9.804 9.927 9.634 9.729 59,487 -0.26(-2.65%)
Oct 23, 2007 10.01 10.05 9.729 9.993 54,587 -0.02(-0.19%)
Oct 22, 2007 9.974 10.29 9.946 10.01 30,384 +0.31(+3.21%)
Oct 19, 2007 10.07 10.31 9.701 9.701 54,465 -0.45(-4.47%)
Oct 18, 2007 10.19 10.25 10.11 10.15 30,623 -0.16(-1.56%)
Oct 17, 2007 10.25 10.37 10.12 10.31 55,840 +0.01(+0.09%)
Oct 16, 2007 10.20 10.41 10.10 10.30 45,429 -0.09(-0.82%)
Oct 15, 2007 10.39 10.50 10.09 10.39 189,748 +0.09(+0.82%)
Oct 12, 2007 10.07 10.49 10.07 10.30 40,746 +0.20(+1.96%)
Oct 11, 2007 10.09 10.33 9.965 10.11 45,116 -0.01(-0.09%)
Oct 10, 2007 10.39 10.49 9.918 10.12 488,479 -0.48(-4.55%)
Oct 09, 2007 10.67 10.76 10.58 10.60 80,995 -0.17(-1.58%)
Oct 08, 2007 10.58 10.86 10.58 10.77 32,476 +0.09(+0.89%)
Oct 05, 2007 10.22 10.68 10.15 10.67 105,436 +0.43(+4.15%)
Oct 04, 2007 10.20 10.29 10.05 10.25 71,081 +0.00(+0.00%)
Oct 03, 2007 10.22 10.25 10.08 10.25 35,820 +0.07(+0.65%)
Oct 02, 2007 9.918 10.18 9.918 10.18 17,577 +0.19(+1.89%)
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.