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

Trinity Bio ADR (NQ: TRIB )

1.610 -0.070 (-4.17%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
Jun 30, 2009 13.52 14.15 13.52 13.90 12,979 -0.09(-0.67%)
Jun 29, 2009 13.84 14.15 13.71 13.99 21,781 +0.22(+1.60%)
Jun 26, 2009 13.84 13.87 13.52 13.77 16,975 -0.30(-2.12%)
Jun 25, 2009 14.14 14.78 13.84 14.07 38,753 -0.27(-1.86%)
Jun 24, 2009 13.99 15.06 13.93 14.34 41,224 +0.50(+3.64%)
Jun 23, 2009 13.93 14.72 13.02 13.84 22,895 -0.79(-5.38%)
Jun 22, 2009 14.40 14.87 13.84 14.62 23,973 +0.57(+4.03%)
Jun 19, 2009 13.65 14.62 13.65 14.06 30,670 +0.19(+1.36%)
Jun 18, 2009 13.52 14.15 13.52 13.87 35,399 +0.35(+2.56%)
Jun 17, 2009 13.05 13.68 13.05 13.52 29,429 +0.16(+1.18%)
Jun 16, 2009 13.80 13.80 13.21 13.36 10,146 -0.16(-1.16%)
Jun 15, 2009 13.87 13.93 13.21 13.52 64,989 +0.31(+2.38%)
Jun 12, 2009 13.68 13.99 13.11 13.21 55,551 +0.19(+1.45%)
Jun 11, 2009 11.82 15.22 11.82 13.02 132,783 +1.33(+11.39%)
Jun 10, 2009 10.000 12.08 10.000 11.69 71,625 +1.75(+17.62%)
Jun 09, 2009 9.316 9.968 9.316 9.937 4,404 +0.57(+6.04%)
Jun 08, 2009 9.140 9.434 8.931 9.371 9,943 -0.38(-3.87%)
Jun 05, 2009 9.995 10.06 9.748 9.748 5,203 -0.22(-2.21%)
Jun 04, 2009 10.000 10.06 9.968 9.968 1,906 -0.03(-0.31%)
Jun 03, 2009 9.968 10.06 9.968 10.000 3,187 -0.09(-0.93%)
Jun 02, 2009 9.780 10.13 9.780 10.09 11,834 +0.13(+1.26%)
Jun 01, 2009 10.28 10.28 9.811 9.968 16,957 +0.03(+0.32%)
May 29, 2009 9.811 10.16 9.811 9.937 16,686 -0.13(-1.25%)
May 28, 2009 10.53 10.53 10.06 10.06 2,750 -0.50(-4.76%)
May 27, 2009 10.53 10.63 10.44 10.57 4,570 -0.06(-0.59%)
May 26, 2009 10.57 10.63 10.53 10.63 5,637 +0.06(+0.59%)
May 22, 2009 10.53 10.69 10.53 10.57 5,838 -0.09(-0.88%)
May 21, 2009 10.69 10.69 10.19 10.66 14,768 +0.06(+0.59%)
May 20, 2009 10.53 10.66 10.44 10.60 9,107 +0.06(+0.60%)
May 19, 2009 10.41 11.19 10.41 10.53 74,494 +0.06(+0.60%)
May 18, 2009 8.459 11.41 8.459 10.47 77,202 +2.17(+26.14%)
May 15, 2009 8.019 8.805 7.860 8.302 34,294 +0.50(+6.45%)
May 14, 2009 8.081 8.176 7.704 7.799 11,504 -0.25(-3.13%)
May 13, 2009 8.365 8.365 7.736 8.050 15,224 -0.13(-1.54%)
May 12, 2009 8.459 8.553 8.176 8.176 6,179 +0.00(+0.00%)
May 11, 2009 8.176 8.239 8.082 8.176 5,610 -0.09(-1.14%)
May 08, 2009 8.176 8.490 8.113 8.270 7,152 +0.03(+0.38%)
May 07, 2009 8.679 8.907 8.126 8.239 13,526 -0.41(-4.73%)
May 06, 2009 8.522 9.088 8.522 8.648 7,131 -0.13(-1.43%)
May 05, 2009 8.679 9.119 8.333 8.773 28,173 +0.09(+1.09%)
May 04, 2009 8.270 8.962 8.019 8.679 27,872 +0.79(+9.96%)
May 01, 2009 8.176 8.301 7.767 7.893 21,771 -0.44(-5.28%)
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%)
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.