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

Trinity Bio ADR (NQ: TRIB )

1.730 -0.070 (-3.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Jul 31, 2003 9.445 9.937 9.294 9.786 37,345 +0.34(+3.60%)
Jul 30, 2003 9.181 10.01 9.181 9.445 40,045 -0.38(-3.85%)
Jul 29, 2003 9.483 9.937 9.143 9.823 87,263 +0.15(+1.56%)
Jul 28, 2003 9.105 9.823 9.030 9.672 63,760 +0.59(+6.44%)
Jul 25, 2003 9.445 9.461 8.728 9.087 94,198 -0.36(-3.80%)
Jul 24, 2003 9.786 10.09 8.917 9.445 97,797 -0.23(-2.34%)
Jul 23, 2003 10.96 11.03 9.672 9.672 102,297 -0.79(-7.58%)
Jul 22, 2003 9.899 10.73 9.634 10.47 58,837 +0.57(+5.73%)
Jul 21, 2003 9.937 10.13 9.748 9.899 47,403 -0.08(-0.76%)
Jul 18, 2003 9.861 10.13 9.710 9.974 77,867 +0.03(+0.34%)
Jul 17, 2003 10.39 10.54 9.899 9.940 85,649 -0.79(-7.36%)
Jul 16, 2003 10.99 11.18 10.39 10.73 72,097 -0.60(-5.30%)
Jul 15, 2003 11.45 11.52 10.99 11.33 70,298 -0.00(-0.03%)
Jul 14, 2003 12.09 12.09 11.30 11.33 113,202 -0.64(-5.36%)
Jul 11, 2003 12.09 12.43 11.67 11.98 69,768 -0.26(-2.16%)
Jul 10, 2003 12.96 13.03 12.02 12.24 82,446 -0.42(-3.28%)
Jul 09, 2003 11.75 12.73 11.67 12.66 69,954 +0.91(+7.72%)
Jul 08, 2003 11.90 12.28 11.71 11.75 57,249 -0.11(-0.96%)
Jul 07, 2003 11.41 12.05 11.41 11.86 32,608 +0.23(+1.95%)
Jul 03, 2003 11.33 11.64 11.26 11.64 11,328 +0.11(+0.98%)
Jul 02, 2003 11.18 11.52 10.99 11.52 36,922 +0.34(+3.04%)
Jul 01, 2003 11.18 11.30 10.96 11.18 40,442 -0.19(-1.66%)
Jun 30, 2003 11.45 11.67 11.30 11.37 51,108 -0.08(-0.66%)
Jun 27, 2003 11.75 12.01 11.41 11.45 58,731 -0.26(-2.26%)
Jun 26, 2003 11.90 12.13 11.52 11.71 70,351 -0.30(-2.52%)
Jun 25, 2003 12.47 13.22 11.90 12.01 192,869 -0.42(-3.34%)
Jun 24, 2003 11.37 12.47 11.37 12.43 139,828 +1.06(+9.30%)
Jun 23, 2003 11.67 11.71 11.15 11.37 119,104 +0.04(+0.33%)
Jun 20, 2003 11.26 11.49 11.18 11.33 66,433 +0.15(+1.35%)
Jun 19, 2003 11.67 11.79 11.15 11.18 59,949 -0.34(-2.95%)
Jun 18, 2003 11.15 11.71 10.77 11.52 106,347 +0.68(+6.27%)
Jun 17, 2003 10.96 10.96 10.20 10.84 58,202 +0.19(+1.77%)
Jun 16, 2003 11.33 11.37 10.62 10.65 60,160 -0.42(-3.75%)
Jun 13, 2003 11.41 11.41 10.69 11.07 86,708 -0.34(-2.95%)
Jun 12, 2003 11.33 11.75 11.18 11.41 82,843 +0.03(+0.30%)
Jun 11, 2003 11.45 11.67 10.69 11.37 111,164 +0.04(+0.33%)
Jun 10, 2003 11.15 12.51 10.96 11.33 303,610 +0.76(+7.14%)
Jun 09, 2003 10.13 10.88 9.634 10.58 110,476 +0.83(+8.53%)
Jun 06, 2003 9.408 9.974 9.294 9.748 83,584 +0.42(+4.45%)
Jun 05, 2003 9.030 9.332 8.917 9.332 32,369 +0.23(+2.49%)
Jun 04, 2003 9.332 9.445 8.954 9.105 20,644 -0.15(-1.63%)
Jun 03, 2003 9.332 9.332 9.030 9.257 28,796 -0.03(-0.37%)
Jun 02, 2003 8.954 9.370 8.954 9.291 42,665 +0.26(+2.84%)
May 30, 2003 8.765 9.181 8.690 9.034 37,504 +0.08(+0.89%)
May 29, 2003 9.068 9.068 8.312 8.954 43,248 -0.04(-0.42%)
May 28, 2003 9.257 9.294 8.917 8.992 52,379 -0.11(-1.24%)
May 27, 2003 9.068 9.445 9.068 9.105 43,724 -0.34(-3.60%)
May 23, 2003 9.068 9.521 9.068 9.445 19,241 +0.38(+4.17%)
May 22, 2003 8.917 9.483 8.917 9.068 54,576 -0.19(-2.04%)
May 21, 2003 9.370 9.521 9.105 9.257 24,323 +0.00(+0.00%)
May 20, 2003 9.143 10.01 9.068 9.257 28,849 +0.04(+0.41%)
May 19, 2003 9.710 9.823 9.068 9.219 29,326 -0.49(-5.06%)
May 16, 2003 10.05 10.31 9.634 9.710 51,373 -0.26(-2.65%)
May 15, 2003 9.634 10.01 9.559 9.974 71,462 +0.34(+3.53%)
May 14, 2003 9.143 9.710 9.143 9.634 58,175 +0.49(+5.37%)
May 13, 2003 9.143 9.143 8.917 9.143 21,835 -0.04(-0.41%)
May 12, 2003 9.068 9.219 8.690 9.181 48,885 +0.08(+0.83%)
May 09, 2003 8.728 9.294 8.690 9.105 48,806 +0.34(+3.88%)
May 08, 2003 8.765 8.879 8.690 8.765 35,307 -0.11(-1.28%)
May 07, 2003 8.803 9.257 8.690 8.879 64,607 -0.05(-0.55%)
May 06, 2003 9.332 9.445 8.879 8.928 48,171 -0.25(-2.76%)
May 05, 2003 9.257 9.634 8.954 9.181 78,926 -0.08(-0.82%)
May 02, 2003 9.483 9.521 8.765 9.257 107,749 -0.23(-2.39%)
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.