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 (%)
Aug 31, 2010 5.601 5.705 5.526 5.535 60,442 -0.13(-2.33%)
Aug 30, 2010 5.658 5.686 5.592 5.667 27,100 +0.08(+1.35%)
Aug 27, 2010 5.535 5.705 5.535 5.592 18,903 -0.09(-1.50%)
Aug 26, 2010 5.743 5.743 5.667 5.677 37,768 +0.01(+0.17%)
Aug 25, 2010 5.668 5.715 5.667 5.667 54,788 -0.05(-0.83%)
Aug 24, 2010 5.648 5.715 5.648 5.715 36,260 +0.02(+0.33%)
Aug 23, 2010 5.554 5.779 5.393 5.696 28,689 +0.07(+1.17%)
Aug 20, 2010 5.686 5.696 5.630 5.630 47,597 -0.06(-1.00%)
Aug 19, 2010 5.686 5.705 5.686 5.686 1,409 +0.01(+0.17%)
Aug 18, 2010 5.733 5.733 5.667 5.677 16,546 +0.01(+0.17%)
Aug 17, 2010 5.667 5.790 5.667 5.667 8,773 +0.01(+0.17%)
Aug 16, 2010 5.611 5.658 5.545 5.658 9,759 +0.07(+1.18%)
Aug 13, 2010 5.667 5.667 5.563 5.592 28,970 -0.02(-0.34%)
Aug 12, 2010 5.715 5.809 5.592 5.611 41,831 -0.03(-0.50%)
Aug 11, 2010 5.847 5.847 5.535 5.639 76,390 +0.02(+0.33%)
Aug 10, 2010 5.667 5.715 5.611 5.620 75,168 -0.05(-0.83%)
Aug 09, 2010 5.743 5.856 5.601 5.667 59,301 -0.07(-1.15%)
Aug 06, 2010 5.686 5.762 5.677 5.733 19,773 -0.02(-0.43%)
Aug 05, 2010 5.790 5.809 5.696 5.758 20,909 -0.08(-1.36%)
Aug 04, 2010 5.752 5.932 5.752 5.837 12,086 +0.05(+0.82%)
Aug 03, 2010 5.913 5.932 5.790 5.790 39,815 -0.17(-2.85%)
Aug 02, 2010 5.970 6.092 5.894 5.960 25,599 +0.01(+0.16%)
Jul 30, 2010 5.951 6.045 5.790 5.951 47,017 +0.00(+0.00%)
Jul 29, 2010 6.064 6.064 5.667 5.951 52,499 +0.09(+1.61%)
Jul 28, 2010 5.639 5.903 5.639 5.856 22,965 +0.12(+2.14%)
Jul 27, 2010 5.672 5.837 5.672 5.733 11,765 -0.06(-0.98%)
Jul 26, 2010 5.497 5.875 5.497 5.790 23,674 +0.03(+0.49%)
Jul 23, 2010 5.809 5.809 5.762 5.762 28,289 -0.01(-0.16%)
Jul 22, 2010 5.762 5.800 5.762 5.771 48,051 +0.01(+0.16%)
Jul 21, 2010 5.478 5.800 5.469 5.762 34,807 +0.11(+2.01%)
Jul 20, 2010 5.752 5.752 5.634 5.648 31,157 -0.12(-2.13%)
Jul 19, 2010 5.705 5.781 5.667 5.771 11,869 +0.06(+0.99%)
Jul 16, 2010 5.762 5.771 5.715 5.715 4,817 -0.07(-1.14%)
Jul 15, 2010 5.800 5.800 5.728 5.781 4,377 +0.05(+0.82%)
Jul 14, 2010 5.705 5.809 5.705 5.733 15,946 -0.07(-1.14%)
Jul 13, 2010 5.780 5.856 5.677 5.800 51,224 +0.08(+1.32%)
Jul 12, 2010 5.686 5.847 5.668 5.724 12,591 +0.01(+0.17%)
Jul 09, 2010 5.790 5.790 5.705 5.715 8,520 -0.05(-0.82%)
Jul 08, 2010 5.658 5.762 5.630 5.762 30,952 +0.03(+0.49%)
Jul 07, 2010 5.620 5.752 5.620 5.733 8,575 +0.07(+1.17%)
Jul 06, 2010 5.677 5.715 5.667 5.667 24,864 -0.02(-0.33%)
Jul 02, 2010 5.611 5.705 5.611 5.686 14,371 +0.01(+0.17%)
Jul 01, 2010 5.752 5.762 5.592 5.677 49,580 -0.07(-1.15%)
Jun 30, 2010 5.781 5.847 5.733 5.743 25,627 -0.08(-1.30%)
Jun 29, 2010 5.932 5.951 5.800 5.818 26,468 -0.12(-2.07%)
Jun 25, 2010 5.951 6.036 5.903 5.941 15,819 -0.01(-0.16%)
Jun 24, 2010 6.007 6.073 5.903 5.951 25,249 -0.14(-2.33%)
Jun 23, 2010 5.998 6.092 5.998 6.092 28,374 +0.07(+1.10%)
Jun 22, 2010 6.092 6.111 5.982 6.026 55,045 -0.07(-1.09%)
Jun 21, 2010 6.234 6.234 6.092 6.092 115,397 -0.04(-0.62%)
Jun 18, 2010 6.102 6.130 6.026 6.130 23,577 +0.01(+0.15%)
Jun 17, 2010 6.092 6.130 6.064 6.121 30,715 +0.00(+0.00%)
Jun 16, 2010 5.951 6.140 5.951 6.121 41,131 +0.16(+2.69%)
Jun 15, 2010 5.960 6.036 5.941 5.960 26,450 -0.02(-0.32%)
Jun 14, 2010 5.922 5.988 5.752 5.979 41,965 +0.03(+0.48%)
Jun 11, 2010 5.932 5.976 5.875 5.951 24,800 -0.01(-0.16%)
Jun 10, 2010 5.771 6.017 5.630 5.960 312,594 +0.33(+5.87%)
Jun 09, 2010 5.752 5.752 5.563 5.630 29,798 +0.01(+0.17%)
Jun 08, 2010 5.847 5.941 5.488 5.620 61,427 -0.04(-0.67%)
Jun 07, 2010 5.837 5.932 5.620 5.658 91,157 -0.22(-3.70%)
Jun 04, 2010 5.781 5.894 5.781 5.875 33,491 -0.04(-0.64%)
Jun 03, 2010 5.903 5.922 5.818 5.913 14,941 +0.06(+0.97%)
Jun 02, 2010 5.705 5.862 5.677 5.856 35,097 +0.10(+1.81%)
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.