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

Trinity Bio ADR (NQ: TRIB )

1.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Apr 30, 2009 8.553 9.182 7.075 8.333 57,251 +0.03(+0.38%)
Apr 29, 2009 5.346 8.459 5.346 8.302 178,669 +3.11(+60.00%)
Apr 28, 2009 5.377 5.377 4.748 5.189 29,956 -0.06(-1.20%)
Apr 27, 2009 4.811 5.896 4.717 5.251 40,650 +0.38(+7.74%)
Apr 24, 2009 5.503 5.503 4.717 4.874 17,893 -0.13(-2.52%)
Apr 23, 2009 5.346 5.377 5.000 5.000 33,839 -0.47(-8.62%)
Apr 22, 2009 5.440 5.723 4.968 5.472 20,605 +0.03(+0.58%)
Apr 21, 2009 5.912 5.912 5.440 5.440 15,530 -0.47(-7.98%)
Apr 20, 2009 6.100 6.100 5.692 5.912 4,616 -0.06(-1.05%)
Apr 17, 2009 6.038 6.163 5.975 5.975 17,424 -0.19(-3.06%)
Apr 16, 2009 6.132 6.195 6.006 6.163 4,547 +0.03(+0.51%)
Apr 15, 2009 6.289 6.446 6.006 6.132 15,126 -0.16(-2.50%)
Apr 14, 2009 6.321 6.321 5.975 6.289 6,179 +0.00(+0.00%)
Apr 13, 2009 6.258 6.291 5.856 6.289 7,218 +0.25(+4.17%)
Apr 09, 2009 5.629 6.289 5.566 6.038 8,479 +0.44(+7.87%)
Apr 08, 2009 5.503 5.786 5.503 5.597 7,444 +0.09(+1.71%)
Apr 07, 2009 5.786 5.817 5.472 5.503 1,672 -0.53(-8.85%)
Apr 06, 2009 5.912 6.038 5.345 6.038 4,295 +0.28(+4.92%)
Apr 03, 2009 5.912 6.038 5.377 5.755 2,427 -0.16(-2.66%)
Apr 02, 2009 5.786 6.038 5.786 5.912 7,739 +0.13(+2.17%)
Apr 01, 2009 5.692 6.572 4.811 5.786 13,344 +0.31(+5.75%)
Mar 31, 2009 4.717 6.289 4.371 5.472 40,030 +0.50(+10.13%)
Mar 30, 2009 4.780 5.660 4.277 4.968 15,911 -0.38(-7.06%)
Mar 26, 2009 5.597 5.597 4.717 5.346 14,151 +0.06(+1.19%)
Mar 25, 2009 5.346 6.038 5.283 5.283 28,376 +0.00(+0.00%)
Mar 24, 2009 5.128 5.283 4.874 5.283 3,239 +0.09(+1.82%)
Mar 23, 2009 5.126 5.283 4.717 5.189 2,944 +0.16(+3.13%)
Mar 20, 2009 4.780 5.314 4.780 5.031 3,244 +0.03(+0.63%)
Mar 19, 2009 4.717 5.031 4.528 5.000 5,768 +0.13(+2.58%)
Mar 18, 2009 5.220 5.220 4.560 4.874 1,494 -0.16(-3.13%)
Mar 17, 2009 5.126 5.126 4.567 5.031 3,418 +0.06(+1.27%)
Mar 16, 2009 5.314 5.345 4.968 4.968 2,607 -0.06(-1.25%)
Mar 13, 2009 5.031 5.786 4.717 5.031 9,324 +0.19(+3.90%)
Mar 12, 2009 4.685 4.874 4.434 4.843 7,773 +0.16(+3.36%)
Mar 11, 2009 4.591 5.031 4.245 4.685 8,201 +0.35(+7.97%)
Mar 10, 2009 3.742 4.371 3.742 4.340 19,169 +0.60(+15.97%)
Mar 09, 2009 3.302 3.742 3.302 3.742 4,546 +0.44(+13.33%)
Mar 06, 2009 3.302 3.762 3.302 3.302 5,065 -0.44(-11.76%)
Mar 05, 2009 3.459 3.970 3.302 3.742 13,170 +0.41(+12.26%)
Mar 04, 2009 3.333 4.088 3.333 3.333 5,226 -0.13(-3.64%)
Mar 02, 2009 3.553 3.711 3.459 3.459 9,495 -0.29(-7.75%)
Feb 27, 2009 3.773 4.025 3.750 3.750 3,208 +0.10(+2.79%)
Feb 26, 2009 3.836 4.245 3.616 3.648 10,425 +0.02(+0.63%)
Feb 25, 2009 3.931 3.931 3.616 3.625 13,987 -0.21(-5.52%)
Feb 24, 2009 3.616 4.613 3.616 3.836 28,886 +0.06(+1.67%)
Feb 23, 2009 4.560 4.591 3.553 3.773 38,897 -0.50(-11.76%)
Feb 20, 2009 4.402 4.591 4.245 4.277 1,694 -0.13(-2.86%)
Feb 19, 2009 5.000 5.000 4.402 4.402 1,478 +0.09(+2.19%)
Feb 18, 2009 4.874 4.874 4.308 4.308 9,320 -0.25(-5.52%)
Feb 17, 2009 5.346 5.346 4.560 4.560 13,448 -0.79(-14.71%)
Feb 13, 2009 5.409 5.440 5.189 5.346 8,847 -0.03(-0.58%)
Feb 12, 2009 5.503 5.660 5.346 5.377 2,941 -0.28(-5.00%)
Feb 11, 2009 5.629 5.660 5.503 5.660 667 -0.25(-4.26%)
Feb 10, 2009 5.912 5.912 5.817 5.912 1,060 +0.00(+0.00%)
Feb 09, 2009 5.503 5.912 5.503 5.912 1,939 -0.06(-1.05%)
Feb 06, 2009 6.226 6.289 5.975 5.975 3,344 -0.16(-2.56%)
Feb 05, 2009 6.038 6.604 6.038 6.132 3,281 +0.09(+1.56%)
Feb 04, 2009 5.880 6.132 5.880 6.038 5,671 -0.06(-0.93%)
Feb 03, 2009 6.321 6.383 6.069 6.094 2,805 +0.12(+2.00%)
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.