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

Trinity Bio ADR (NQ: TRIB )

1.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Dec 30, 2016 6.920 6.920 6.920 0 -0.02(-0.29%)
Dec 29, 2016 6.880 7.080 6.777 6.940 122,909 +0.07(+1.02%)
Dec 28, 2016 6.790 6.880 6.730 6.870 112,818 +0.04(+0.59%)
Dec 27, 2016 6.870 6.950 6.771 6.830 207,531 -0.07(-1.01%)
Dec 23, 2016 6.900 6.900 6.900 0 +0.05(+0.73%)
Dec 22, 2016 6.850 6.852 6.800 6.850 102,866 +0.00(+0.00%)
Dec 21, 2016 6.950 6.970 6.785 6.850 183,935 -0.12(-1.72%)
Dec 20, 2016 6.860 7.270 6.860 6.970 179,511 +0.06(+0.87%)
Dec 19, 2016 6.850 6.950 6.810 6.910 162,472 +0.02(+0.29%)
Dec 16, 2016 6.790 6.950 6.710 6.890 156,440 +0.09(+1.32%)
Dec 15, 2016 6.820 6.870 6.760 6.800 139,228 -0.03(-0.44%)
Dec 14, 2016 6.810 6.875 6.760 6.830 185,756 -0.02(-0.29%)
Dec 13, 2016 6.880 6.980 6.830 6.850 147,541 -0.02(-0.29%)
Dec 12, 2016 6.870 7.000 6.840 6.870 183,597 -0.07(-1.01%)
Dec 09, 2016 6.910 7.010 6.650 6.940 136,926 +0.04(+0.58%)
Dec 08, 2016 6.800 7.000 6.800 6.900 204,344 +0.06(+0.88%)
Dec 07, 2016 6.970 7.000 6.830 6.840 117,459 -0.15(-2.15%)
Dec 06, 2016 6.900 7.080 6.900 6.990 267,310 +0.09(+1.30%)
Dec 05, 2016 6.810 6.985 6.810 6.900 234,836 +0.09(+1.32%)
Dec 02, 2016 6.810 6.890 6.770 6.810 345,022 -0.03(-0.44%)
Dec 01, 2016 6.690 6.850 6.640 6.840 230,869 +0.15(+2.24%)
Nov 30, 2016 6.680 6.800 6.620 6.690 149,604 +0.00(+0.00%)
Nov 29, 2016 6.650 6.720 6.585 6.690 120,910 +0.04(+0.60%)
Nov 28, 2016 6.750 6.870 6.610 6.650 126,108 -0.14(-2.06%)
Nov 25, 2016 6.790 6.850 6.760 6.790 86,208 +0.02(+0.30%)
Nov 23, 2016 6.770 6.770 6.770 0 +0.02(+0.30%)
Nov 22, 2016 6.790 6.820 6.620 6.750 264,912 -0.01(-0.15%)
Nov 21, 2016 6.790 6.810 6.685 6.760 161,435 +0.01(+0.15%)
Nov 18, 2016 6.730 6.850 6.660 6.750 175,490 +0.01(+0.15%)
Nov 17, 2016 6.770 6.850 6.700 6.740 239,009 -0.04(-0.59%)
Nov 16, 2016 6.730 6.850 6.720 6.780 174,423 -0.01(-0.15%)
Nov 15, 2016 6.770 7.400 6.750 6.790 219,579 -0.01(-0.15%)
Nov 14, 2016 6.760 6.990 6.760 6.800 154,183 +0.03(+0.44%)
Nov 11, 2016 6.730 6.850 6.710 6.770 100,652 +0.01(+0.15%)
Nov 10, 2016 6.770 6.840 6.660 6.760 209,896 +0.02(+0.30%)
Nov 09, 2016 6.700 6.810 6.608 6.740 141,639 -0.04(-0.59%)
Nov 08, 2016 6.730 6.795 6.630 6.780 150,338 +0.03(+0.44%)
Nov 07, 2016 6.620 6.770 6.580 6.750 230,472 +0.15(+2.27%)
Nov 04, 2016 6.520 6.610 6.520 6.600 174,038 +0.02(+0.30%)
Nov 03, 2016 6.710 6.780 6.520 6.580 251,298 -0.17(-2.52%)
Nov 02, 2016 6.800 6.810 6.530 6.750 195,591 -0.03(-0.37%)
Nov 01, 2016 6.840 6.840 6.670 6.775 221,743 -0.04(-0.66%)
Oct 31, 2016 6.930 6.930 6.800 6.820 292,343 -0.12(-1.80%)
Oct 28, 2016 6.960 7.090 6.830 6.945 166,700 +0.00(+0.07%)
Oct 27, 2016 6.930 6.970 6.880 6.940 261,074 +0.01(+0.14%)
Oct 26, 2016 6.900 7.000 6.870 6.930 292,545 -0.03(-0.43%)
Oct 25, 2016 6.840 7.000 6.820 6.960 324,476 -0.06(-0.85%)
Oct 24, 2016 7.040 7.100 6.940 7.020 138,564 -0.04(-0.57%)
Oct 21, 2016 6.990 7.090 6.950 7.060 165,975 -0.01(-0.14%)
Oct 20, 2016 6.841 7.090 6.811 7.070 323,052 +0.09(+1.29%)
Oct 19, 2016 6.950 7.000 6.830 6.980 248,548 +0.07(+1.01%)
Oct 18, 2016 6.800 6.920 6.760 6.910 308,536 +0.15(+2.22%)
Oct 17, 2016 6.450 6.820 6.430 6.760 641,861 +0.33(+5.13%)
Oct 14, 2016 6.470 6.521 6.310 6.430 163,209 -0.05(-0.77%)
Oct 13, 2016 6.560 6.605 6.440 6.480 237,418 -0.09(-1.37%)
Oct 12, 2016 6.610 6.690 6.511 6.570 198,517 -0.03(-0.45%)
Oct 11, 2016 6.610 6.720 6.550 6.600 202,623 -0.01(-0.15%)
Oct 10, 2016 6.600 6.690 6.430 6.610 183,170 +0.04(+0.61%)
Oct 07, 2016 6.490 6.636 6.340 6.570 398,351 +0.02(+0.31%)
Oct 06, 2016 6.250 6.590 6.200 6.550 794,406 +0.24(+3.80%)
Oct 05, 2016 6.500 6.500 6.250 6.310 1,900,089 -0.15(-2.32%)
Oct 04, 2016 6.500 7.100 5.760 6.460 7,545,672 -6.53(-50.27%)
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.