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

Trinity Bio ADR (NQ: TRIB )

1.690 -0.040 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 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%)
Nov 01, 2002 4.194 4.458 4.194 4.458 4,208 +0.15(+3.51%)
Oct 31, 2002 4.194 4.496 4.156 4.307 19,559 -0.11(-2.56%)
Oct 30, 2002 4.005 4.420 4.005 4.420 10,137 +0.08(+1.74%)
Oct 29, 2002 4.156 4.345 4.118 4.345 4,817 +0.15(+3.60%)
Oct 28, 2002 3.967 4.420 3.854 4.194 13,243 +0.15(+3.74%)
Oct 25, 2002 3.967 4.043 3.929 4.043 14,848 +0.08(+1.90%)
Oct 24, 2002 4.307 4.345 3.892 3.967 17,653 +0.04(+0.96%)
Oct 23, 2002 3.816 3.929 3.778 3.929 3,890 +0.00(+0.00%)
Oct 22, 2002 3.589 3.929 3.589 3.929 7,172 +0.08(+1.96%)
Oct 21, 2002 3.778 3.967 3.589 3.854 15,298 -0.08(-1.92%)
Oct 18, 2002 3.740 3.929 3.740 3.929 5,081 +0.08(+1.96%)
Oct 17, 2002 3.589 3.854 3.589 3.854 3,811 -0.11(-2.86%)
Oct 16, 2002 3.854 3.967 3.627 3.967 2,673 +0.11(+2.94%)
Oct 15, 2002 3.703 3.854 3.514 3.854 7,596 +0.00(+0.00%)
Oct 14, 2002 3.929 3.929 3.778 3.854 1,693 -0.06(-1.45%)
Oct 11, 2002 3.816 3.967 3.816 3.910 7,649 +0.02(+0.49%)
Oct 10, 2002 3.816 3.892 3.778 3.892 7,675 -0.04(-0.96%)
Oct 09, 2002 3.892 3.967 3.816 3.929 5,081 -0.04(-0.95%)
Oct 08, 2002 3.740 4.043 3.703 3.967 23,450 +0.00(+0.00%)
Oct 07, 2002 3.551 3.967 3.551 3.967 80,885 +0.26(+7.14%)
Oct 04, 2002 3.740 4.005 3.514 3.703 308,485 -0.04(-1.01%)
Oct 03, 2002 3.514 3.778 3.514 3.740 38,616 +0.00(+0.00%)
Oct 02, 2002 3.706 3.740 3.551 3.740 6,352 -0.04(-1.00%)
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.