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 (%)
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%)
Jun 01, 2010 5.932 5.951 5.724 5.752 43,097 -0.18(-3.03%)
May 28, 2010 5.922 6.045 5.809 5.932 34,836 +0.01(+0.16%)
May 27, 2010 5.960 5.960 5.771 5.922 67,009 +0.18(+3.12%)
May 26, 2010 5.667 5.885 5.639 5.743 35,631 +0.12(+2.18%)
May 25, 2010 5.856 5.856 5.620 5.620 72,810 -0.26(-4.34%)
May 24, 2010 5.724 5.913 5.724 5.875 41,888 +0.06(+0.97%)
May 21, 2010 5.733 5.837 5.667 5.818 43,160 +0.09(+1.48%)
May 20, 2010 5.790 5.979 5.639 5.733 84,033 -0.33(-5.45%)
May 19, 2010 6.007 6.234 5.781 6.064 59,724 -0.07(-1.08%)
May 18, 2010 5.988 6.300 5.951 6.130 92,750 +0.15(+2.53%)
May 17, 2010 5.752 5.988 5.752 5.979 124,538 +0.13(+2.26%)
May 14, 2010 5.932 5.932 5.771 5.847 26,727 -0.09(-1.59%)
May 13, 2010 5.894 5.941 5.686 5.941 97,911 +0.10(+1.78%)
May 12, 2010 5.337 5.932 5.337 5.837 278,030 +0.51(+9.57%)
May 11, 2010 5.271 5.384 4.968 5.327 150,047 +0.11(+2.17%)
May 10, 2010 5.157 5.431 5.063 5.214 123,274 +0.03(+0.55%)
May 07, 2010 5.327 5.412 5.130 5.186 120,547 -0.10(-1.96%)
May 06, 2010 5.601 5.601 5.110 5.289 74,979 -0.32(-5.72%)
May 05, 2010 5.667 5.847 5.450 5.611 132,345 -0.09(-1.49%)
May 04, 2010 5.658 5.847 5.459 5.696 67,406 +0.03(+0.50%)
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.