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 (%)
Mar 31, 2006 8.728 8.728 8.501 8.605 10,210 -0.05(-0.55%)
Mar 30, 2006 8.709 8.822 8.643 8.652 42,887 -0.05(-0.54%)
Mar 29, 2006 8.435 8.728 8.435 8.699 29,992 +0.26(+3.14%)
Mar 28, 2006 8.378 8.501 8.378 8.435 51,524 -0.03(-0.33%)
Mar 27, 2006 8.388 8.501 8.369 8.463 22,477 +0.08(+0.90%)
Mar 24, 2006 8.454 8.454 8.369 8.388 33,122 -0.07(-0.78%)
Mar 23, 2006 8.425 8.501 8.425 8.454 6,352 +0.03(+0.34%)
Mar 22, 2006 8.501 8.520 8.425 8.425 11,010 -0.08(-0.89%)
Mar 21, 2006 8.595 8.709 8.501 8.501 24,394 -0.19(-2.18%)
Mar 20, 2006 8.662 8.737 8.662 8.690 33,158 -0.05(-0.54%)
Mar 17, 2006 8.841 8.869 8.510 8.737 16,267 -0.05(-0.54%)
Mar 16, 2006 8.690 8.784 8.671 8.784 19,804 +0.01(+0.11%)
Mar 15, 2006 8.737 8.869 8.699 8.774 31,097 -0.02(-0.22%)
Mar 14, 2006 8.397 8.841 8.265 8.794 47,830 +0.28(+3.33%)
Mar 13, 2006 8.680 8.690 8.454 8.510 25,748 -0.18(-2.07%)
Mar 10, 2006 8.832 8.869 8.482 8.690 50,193 -0.05(-0.54%)
Mar 09, 2006 8.794 9.068 8.662 8.737 83,379 +0.06(+0.65%)
Mar 08, 2006 8.227 8.680 8.227 8.680 35,786 +0.37(+4.43%)
Mar 07, 2006 8.236 8.321 8.170 8.312 49,603 -0.03(-0.34%)
Mar 06, 2006 8.614 8.614 8.085 8.340 96,241 -0.35(-4.02%)
Mar 03, 2006 8.548 8.690 8.498 8.690 42,506 +0.05(+0.55%)
Mar 02, 2006 8.510 8.643 8.510 8.643 40,671 +0.04(+0.44%)
Mar 01, 2006 8.388 8.614 8.359 8.605 59,592 +0.25(+2.94%)
Feb 28, 2006 8.463 8.501 8.218 8.359 109,910 -0.10(-1.23%)
Feb 27, 2006 7.981 8.501 7.981 8.463 68,251 +0.48(+6.04%)
Feb 24, 2006 7.925 8.029 7.925 7.981 15,245 -0.01(-0.12%)
Feb 23, 2006 7.944 8.014 7.944 7.991 10,457 +0.01(+0.12%)
Feb 22, 2006 7.849 8.029 7.849 7.981 25,133 +0.05(+0.60%)
Feb 21, 2006 7.934 7.934 7.840 7.934 17,878 +0.01(+0.12%)
Feb 17, 2006 7.930 8.010 7.896 7.925 15,974 -0.09(-1.06%)
Feb 16, 2006 7.925 8.066 7.925 8.010 17,574 +0.05(+0.59%)
Feb 15, 2006 7.901 7.972 7.802 7.963 10,493 +0.07(+0.84%)
Feb 14, 2006 8.076 8.114 7.840 7.896 14,755 +0.06(+0.72%)
Feb 13, 2006 8.029 8.029 7.840 7.840 33,573 -0.06(-0.72%)
Feb 10, 2006 7.840 7.981 7.840 7.896 24,587 +0.05(+0.60%)
Feb 09, 2006 7.840 8.019 7.840 7.849 28,338 +0.01(+0.12%)
Feb 08, 2006 7.934 7.963 7.840 7.840 39,279 -0.22(-2.70%)
Feb 07, 2006 8.019 8.123 7.991 8.057 18,059 +0.02(+0.24%)
Feb 06, 2006 8.029 8.057 8.013 8.038 11,234 +0.06(+0.71%)
Feb 03, 2006 8.218 8.218 7.934 7.981 12,390 -0.13(-1.63%)
Feb 02, 2006 8.000 8.114 8.000 8.114 12,958 +0.03(+0.35%)
Feb 01, 2006 8.019 8.114 7.991 8.085 12,194 -0.02(-0.23%)
Jan 31, 2006 8.066 8.208 8.066 8.104 26,864 -0.02(-0.23%)
Jan 30, 2006 8.151 8.170 7.840 8.123 118,404 -0.03(-0.35%)
Jan 27, 2006 8.180 8.312 8.123 8.151 29,934 -0.13(-1.60%)
Jan 26, 2006 8.218 8.312 8.189 8.284 19,931 +0.07(+0.80%)
Jan 25, 2006 8.331 8.369 8.218 8.218 27,155 -0.20(-2.36%)
Jan 24, 2006 8.501 8.539 8.236 8.416 61,294 -0.09(-1.00%)
Jan 23, 2006 8.444 8.576 8.444 8.501 23,911 -0.05(-0.55%)
Jan 20, 2006 8.614 8.690 8.501 8.548 71,584 -0.16(-1.84%)
Jan 19, 2006 8.699 8.879 8.548 8.709 56,432 +0.00(+0.00%)
Jan 18, 2006 8.680 8.747 8.501 8.709 63,224 -0.03(-0.32%)
Jan 17, 2006 8.548 8.775 8.501 8.737 50,470 +0.15(+1.76%)
Jan 13, 2006 8.595 9.039 8.510 8.586 79,699 -0.16(-1.84%)
Jan 12, 2006 8.973 8.992 8.690 8.747 59,605 +0.06(+0.65%)
Jan 11, 2006 8.520 8.803 8.501 8.690 60,072 +0.17(+2.00%)
Jan 10, 2006 8.454 8.520 8.340 8.520 70,735 +0.28(+3.44%)
Jan 09, 2006 8.123 8.312 8.123 8.236 38,439 +0.17(+2.11%)
Jan 06, 2006 8.161 8.218 8.048 8.067 20,062 -0.16(-1.95%)
Jan 05, 2006 7.793 8.255 7.783 8.227 136,439 +0.48(+6.22%)
Jan 04, 2006 7.793 7.793 7.708 7.745 28,622 -0.01(-0.12%)
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.