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

Trinity Bio ADR (NQ: TRIB )

1.589 -0.111 (-6.53%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 13, 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 (%)
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%)
Oct 01, 2007 9.842 10.13 9.842 9.993 34,391 +0.08(+0.76%)
Sep 28, 2007 9.965 10.03 9.918 9.918 12,762 -0.11(-1.13%)
Sep 27, 2007 9.918 10.15 9.918 10.03 45,805 +0.08(+0.76%)
Sep 26, 2007 9.786 10.00 9.786 9.956 11,558 +0.04(+0.38%)
Sep 25, 2007 9.946 10.00 9.776 9.918 18,518 -0.03(-0.28%)
Sep 24, 2007 9.823 10.01 9.748 9.946 19,265 +0.24(+2.43%)
Sep 21, 2007 9.634 10.00 9.634 9.710 28,055 +0.03(+0.29%)
Sep 20, 2007 9.833 9.965 9.682 9.682 52,395 -0.26(-2.57%)
Sep 19, 2007 9.965 10.13 9.833 9.937 26,705 +0.02(+0.19%)
Sep 18, 2007 10.01 10.06 9.757 9.918 46,569 -0.11(-1.13%)
Sep 17, 2007 10.32 10.37 10.02 10.03 38,828 -0.36(-3.45%)
Sep 14, 2007 10.30 10.39 10.15 10.39 23,631 +0.00(+0.00%)
Sep 13, 2007 10.31 10.42 10.27 10.39 29,730 +0.02(+0.18%)
Sep 12, 2007 10.39 10.43 10.29 10.37 26,326 -0.02(-0.18%)
Sep 11, 2007 10.39 10.41 10.18 10.39 86,565 +0.01(+0.09%)
Sep 10, 2007 10.54 10.55 10.30 10.38 29,399 -0.11(-1.08%)
Sep 07, 2007 10.40 10.76 10.37 10.49 21,670 -0.01(-0.09%)
Sep 06, 2007 10.52 10.76 10.48 10.50 36,035 -0.12(-1.16%)
Sep 05, 2007 10.76 10.80 10.63 10.63 8,337 -0.15(-1.40%)
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.