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 (%)
Jan 31, 2012 9.922 10.01 9.779 9.980 48,870 +0.15(+1.55%)
Jan 30, 2012 9.865 9.937 9.800 9.827 14,914 -0.11(-1.15%)
Jan 27, 2012 9.875 9.951 9.856 9.942 21,604 +0.13(+1.36%)
Jan 26, 2012 9.903 9.913 9.808 9.808 27,303 -0.05(-0.48%)
Jan 25, 2012 9.817 9.875 9.792 9.856 51,438 +0.04(+0.39%)
Jan 24, 2012 9.732 9.827 9.732 9.817 75,717 +0.02(+0.19%)
Jan 23, 2012 9.770 9.827 9.722 9.798 79,531 -0.01(-0.10%)
Jan 20, 2012 9.837 9.837 9.779 9.808 75,385 +0.07(+0.69%)
Jan 19, 2012 9.827 9.961 9.665 9.741 113,261 -0.12(-1.26%)
Jan 18, 2012 10.02 10.06 9.846 9.865 79,367 -0.18(-1.80%)
Jan 17, 2012 10.10 10.10 9.923 10.05 51,161 -0.09(-0.85%)
Jan 13, 2012 10.02 10.13 9.980 10.13 11,934 +0.10(+1.05%)
Jan 12, 2012 9.942 10.11 9.827 10.03 18,470 +0.05(+0.48%)
Jan 11, 2012 9.798 9.980 9.798 9.980 54,623 +0.11(+1.15%)
Jan 10, 2012 9.617 9.867 9.617 9.867 66,539 +0.24(+2.49%)
Jan 09, 2012 9.445 9.636 9.445 9.627 45,896 +0.18(+1.92%)
Jan 06, 2012 9.531 9.541 9.445 9.445 31,936 -0.10(-1.00%)
Jan 05, 2012 9.445 9.751 9.445 9.541 211,525 -0.04(-0.40%)
Jan 04, 2012 9.579 9.627 9.541 9.579 11,916 -0.13(-1.38%)
Dec 30, 2011 9.655 9.751 9.569 9.713 14,502 -0.02(-0.20%)
Dec 29, 2011 9.770 9.779 9.608 9.732 17,475 -0.02(-0.20%)
Dec 28, 2011 9.713 9.779 9.608 9.751 24,180 -0.02(-0.20%)
Dec 27, 2011 9.713 9.779 9.646 9.770 27,049 -0.01(-0.10%)
Dec 23, 2011 9.875 9.875 9.710 9.779 47,963 -0.14(-1.44%)
Dec 21, 2011 9.856 9.922 9.839 9.922 12,996 +0.06(+0.66%)
Dec 20, 2011 9.779 10.01 9.779 9.858 22,306 +0.08(+0.80%)
Dec 19, 2011 9.913 9.913 9.779 9.779 27,157 -0.15(-1.54%)
Dec 16, 2011 10.01 10.02 9.779 9.932 56,121 +0.01(+0.10%)
Dec 15, 2011 9.932 10.02 9.894 9.922 28,400 +0.00(+0.00%)
Dec 14, 2011 9.817 9.999 9.779 9.922 5,758 -0.02(-0.19%)
Dec 13, 2011 9.932 10.02 9.856 9.942 24,119 -0.02(-0.19%)
Dec 12, 2011 9.827 9.961 9.550 9.961 5,334 -0.01(-0.10%)
Dec 09, 2011 9.789 9.970 9.674 9.970 34,804 +0.19(+1.95%)
Dec 08, 2011 9.875 9.875 9.751 9.779 84,709 -0.15(-1.54%)
Dec 07, 2011 9.913 10.02 9.827 9.932 24,531 -0.07(-0.67%)
Dec 06, 2011 9.808 10.02 9.808 9.999 43,932 +0.14(+1.45%)
Dec 05, 2011 9.665 9.856 9.636 9.856 63,138 +0.22(+2.28%)
Dec 02, 2011 9.741 9.741 9.407 9.636 61,102 +0.00(+0.00%)
Dec 01, 2011 9.512 9.732 9.274 9.636 18,234 +0.11(+1.20%)
Nov 30, 2011 9.541 9.636 9.455 9.522 16,198 +0.16(+1.73%)
Nov 29, 2011 9.379 9.560 9.302 9.360 25,698 +0.10(+1.13%)
Nov 28, 2011 9.331 9.379 9.111 9.255 28,861 +0.07(+0.73%)
Nov 25, 2011 9.007 9.283 8.930 9.188 17,685 +0.10(+1.05%)
Nov 23, 2011 9.274 9.398 8.940 9.092 46,942 -0.21(-2.26%)
Nov 22, 2011 9.274 9.407 9.207 9.302 17,847 -0.06(-0.62%)
Nov 21, 2011 9.159 9.360 8.692 9.360 12,332 +0.11(+1.14%)
Nov 18, 2011 9.293 9.391 9.207 9.255 10,350 +0.04(+0.41%)
Nov 17, 2011 9.111 9.331 9.111 9.216 36,210 +0.09(+0.94%)
Nov 16, 2011 9.121 9.388 8.930 9.131 11,069 -0.10(-1.03%)
Nov 15, 2011 9.025 9.312 9.025 9.226 13,509 +0.08(+0.83%)
Nov 14, 2011 9.331 9.331 9.064 9.150 17,028 -0.24(-2.54%)
Nov 11, 2011 9.541 9.541 9.188 9.388 21,072 -0.10(-1.11%)
Nov 10, 2011 9.474 9.627 9.474 9.493 22,112 +0.02(+0.20%)
Nov 09, 2011 9.388 9.550 9.388 9.474 47,504 +0.06(+0.61%)
Nov 08, 2011 9.531 9.541 9.302 9.417 23,644 -0.15(-1.60%)
Nov 07, 2011 9.522 9.579 9.188 9.569 7,291 +0.12(+1.31%)
Nov 04, 2011 8.549 9.770 8.425 9.445 360,630 -0.23(-2.37%)
Nov 03, 2011 9.741 9.827 9.550 9.674 83,278 -0.06(-0.59%)
Nov 02, 2011 9.550 9.817 9.550 9.732 15,501 +0.19(+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.