Skip to main content

Trinity Bio ADR (NQ: TRIB )

1.280 -0.220 (-14.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 66.76 67.39 65.96 67.35 0 +0.80(+1.20%)
Apr 29, 2013 66.97 66.97 65.58 66.55 8,844 -0.42(-0.63%)
Apr 26, 2013 67.64 67.64 66.92 66.97 7,031 -0.67(-1.00%)
Apr 25, 2013 65.28 69.03 65.28 67.64 26,541 +2.78(+4.29%)
Apr 24, 2013 65.66 66.12 63.68 64.86 0 -1.94(-2.90%)
Apr 23, 2013 67.60 68.23 65.89 66.80 18,666 -0.46(-0.69%)
Apr 22, 2013 67.39 67.68 67.01 67.26 7,588 -0.13(-0.19%)
Apr 19, 2013 67.64 68.06 66.97 67.39 11,115 -0.25(-0.37%)
Apr 18, 2013 67.81 68.36 67.47 67.64 7,836 -0.04(-0.06%)
Apr 17, 2013 68.23 69.24 67.47 67.68 12,827 -0.72(-1.05%)
Apr 16, 2013 69.24 69.24 68.23 68.40 6,687 -0.25(-0.37%)
Apr 15, 2013 69.75 70.55 68.48 68.65 21,824 -1.64(-2.34%)
Apr 12, 2013 68.27 70.50 68.06 70.29 22,832 +1.47(+2.14%)
Apr 11, 2013 68.57 68.86 67.98 68.82 11,350 +0.42(+0.62%)
Apr 10, 2013 67.39 68.86 67.26 68.40 11,127 +1.05(+1.56%)
Apr 09, 2013 68.86 68.86 66.97 67.35 26,080 -1.52(-2.20%)
Apr 08, 2013 68.57 69.07 66.42 68.86 9,774 +0.97(+1.43%)
Apr 05, 2013 67.77 68.99 65.87 67.89 10,521 +0.46(+0.69%)
Apr 04, 2013 65.66 67.47 65.66 67.43 9,012 +1.31(+1.97%)
Apr 03, 2013 68.99 68.99 65.32 66.12 36,091 -2.99(-4.33%)
Apr 02, 2013 69.92 69.92 68.86 69.12 15,881 -1.05(-1.50%)
Apr 01, 2013 70.63 70.63 69.49 70.17 12,774 -0.93(-1.30%)
Mar 28, 2013 69.75 71.18 69.75 71.09 11,310 +1.01(+1.44%)
Mar 27, 2013 70.72 71.05 69.49 70.08 20,054 -0.93(-1.30%)
Mar 26, 2013 70.76 71.47 69.75 71.01 18,054 +0.38(+0.54%)
Mar 25, 2013 70.38 71.56 69.54 70.63 20,462 +0.67(+0.96%)
Mar 22, 2013 70.88 71.43 68.02 69.96 55,882 -1.14(-1.60%)
Mar 21, 2013 71.60 71.60 70.34 71.09 23,167 -0.46(-0.65%)
Mar 20, 2013 72.32 73.28 71.05 71.56 34,135 -0.69(-0.96%)
Mar 19, 2013 74.84 75.18 71.39 72.25 41,466 -2.34(-3.13%)
Mar 18, 2013 75.26 75.26 72.06 74.59 28,003 -0.67(-0.90%)
Mar 15, 2013 74.72 75.73 74.57 75.26 13,503 +0.25(+0.34%)
Mar 14, 2013 75.35 75.81 74.84 75.01 8,365 -0.13(-0.17%)
Mar 13, 2013 75.05 76.40 74.30 75.14 26,414 +0.08(+0.11%)
Mar 12, 2013 75.85 76.02 74.13 75.05 32,571 -1.60(-2.09%)
Mar 11, 2013 78.93 78.93 75.60 76.65 15,602 -1.98(-2.52%)
Mar 08, 2013 78.97 80.02 77.54 78.63 49,228 +0.72(+0.92%)
Mar 07, 2013 73.28 78.68 72.84 77.92 63,745 +4.46(+6.08%)
Mar 06, 2013 71.52 73.66 71.39 73.45 47,445 +1.85(+2.59%)
Mar 05, 2013 72.02 72.23 69.70 71.60 51,595 +0.38(+0.53%)
Mar 04, 2013 71.77 72.00 71.18 71.22 10,624 -0.55(-0.76%)
Mar 01, 2013 71.18 71.98 71.18 71.77 11,747 +0.55(+0.77%)
Feb 28, 2013 71.14 71.68 71.10 71.22 10,182 -0.34(-0.47%)
Feb 27, 2013 71.14 71.60 71.00 71.56 10,250 +0.38(+0.53%)
Feb 26, 2013 72.02 72.02 71.18 71.18 16,341 -0.34(-0.47%)
Feb 22, 2013 71.14 71.60 70.93 71.52 17,548 +0.51(+0.71%)
Feb 21, 2013 70.93 71.31 70.55 71.01 14,700 -0.67(-0.94%)
Feb 20, 2013 71.39 72.02 70.46 71.68 33,173 +0.51(+0.71%)
Feb 19, 2013 71.14 71.31 70.42 71.18 6,816 +0.42(+0.60%)
Feb 15, 2013 69.92 70.99 69.58 70.76 16,915 +1.14(+1.63%)
Feb 14, 2013 69.07 69.62 68.99 69.62 24,219 +0.76(+1.10%)
Feb 13, 2013 68.44 69.07 67.51 68.86 24,833 +0.21(+0.31%)
Feb 12, 2013 68.36 68.65 67.43 68.65 12,868 +0.29(+0.43%)
Feb 11, 2013 68.02 68.44 67.39 68.36 10,646 -0.04(-0.06%)
Feb 08, 2013 67.89 68.59 67.64 68.40 9,393 +0.04(+0.06%)
Feb 07, 2013 67.94 68.44 66.97 68.36 29,815 +0.00(+0.00%)
Feb 06, 2013 67.89 68.36 67.81 68.36 9,017 +0.13(+0.19%)
Feb 04, 2013 68.78 68.78 67.73 68.23 11,236 -0.29(-0.43%)
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.