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

Trinity Bio ADR (NQ: TRIB )

1.520 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 15, 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 (%)
May 31, 2007 10.65 10.77 10.50 10.65 45,882 +0.01(+0.09%)
May 30, 2007 10.55 10.65 10.18 10.65 40,966 +0.03(+0.27%)
May 29, 2007 10.54 10.62 10.37 10.62 80,794 +0.13(+1.26%)
May 25, 2007 10.18 10.48 10.11 10.48 100,249 +0.29(+2.87%)
May 24, 2007 10.34 10.34 10.19 10.19 32,382 -0.15(-1.46%)
May 23, 2007 10.31 10.37 10.29 10.34 46,217 +0.06(+0.55%)
May 22, 2007 10.16 10.30 10.16 10.29 23,080 -0.01(-0.09%)
May 21, 2007 10.15 10.30 10.11 10.30 72,026 +0.19(+1.87%)
May 18, 2007 10.10 10.14 10.01 10.11 23,135 +0.01(+0.09%)
May 17, 2007 10.04 10.10 10.01 10.10 31,578 +0.03(+0.28%)
May 16, 2007 9.918 10.07 9.918 10.07 40,575 +0.14(+1.43%)
May 15, 2007 10.01 10.15 9.918 9.927 42,096 -0.23(-2.23%)
May 14, 2007 10.19 10.21 9.993 10.15 32,052 -0.04(-0.37%)
May 11, 2007 9.984 10.30 9.984 10.19 27,613 +0.09(+0.94%)
May 10, 2007 10.37 10.41 10.07 10.10 22,378 -0.22(-2.11%)
May 09, 2007 10.27 10.47 10.26 10.31 24,455 +0.09(+0.92%)
May 08, 2007 10.36 10.55 10.15 10.22 24,265 -0.16(-1.55%)
May 07, 2007 10.33 10.58 10.25 10.38 57,339 +0.11(+1.10%)
May 04, 2007 10.29 10.30 10.14 10.27 33,203 +0.01(+0.09%)
May 03, 2007 10.21 10.27 10.17 10.26 38,000 +0.04(+0.37%)
May 02, 2007 10.15 10.25 10.00 10.22 45,959 +0.11(+1.12%)
May 01, 2007 10.18 10.38 10.07 10.11 162,282 -0.07(-0.65%)
Apr 30, 2007 10.16 10.32 10.13 10.17 121,254 -0.05(-0.46%)
Apr 27, 2007 10.11 10.27 10.02 10.22 140,606 +0.02(+0.19%)
Apr 26, 2007 10.09 10.24 9.852 10.20 357,051 +0.87(+9.31%)
Apr 25, 2007 9.266 9.389 9.257 9.332 15,684 +0.10(+1.11%)
Apr 24, 2007 9.209 9.294 9.068 9.230 26,148 -0.07(-0.79%)
Apr 23, 2007 9.209 9.379 9.209 9.304 34,009 +0.09(+1.03%)
Apr 20, 2007 9.058 9.209 9.058 9.209 19,508 +0.09(+1.04%)
Apr 19, 2007 9.030 9.190 9.030 9.115 62,155 -0.02(-0.21%)
Apr 18, 2007 9.030 9.190 8.841 9.134 51,395 +0.03(+0.31%)
Apr 17, 2007 9.115 9.143 9.068 9.105 43,047 -0.04(-0.41%)
Apr 16, 2007 9.049 9.143 9.049 9.143 16,061 +0.03(+0.31%)
Apr 13, 2007 9.030 9.124 9.030 9.115 37,562 +0.02(+0.21%)
Apr 12, 2007 8.983 9.115 8.784 9.096 18,194 +0.07(+0.73%)
Apr 11, 2007 8.879 9.077 8.784 9.030 43,483 +0.19(+2.14%)
Apr 10, 2007 8.803 8.869 8.784 8.841 33,473 +0.06(+0.65%)
Apr 09, 2007 8.765 8.822 8.765 8.784 20,620 +0.00(+0.00%)
Apr 05, 2007 8.794 8.850 8.784 8.784 5,784 -0.01(-0.11%)
Apr 04, 2007 8.699 8.917 8.699 8.794 51,341 -0.06(-0.64%)
Apr 03, 2007 8.510 8.917 8.510 8.850 27,289 +0.23(+2.63%)
Apr 02, 2007 8.482 8.643 8.482 8.624 33,329 +0.05(+0.55%)
Mar 30, 2007 8.510 8.652 8.406 8.576 32,724 +0.01(+0.11%)
Mar 29, 2007 8.671 8.718 8.567 8.567 15,000 -0.15(-1.73%)
Mar 28, 2007 8.737 8.803 8.699 8.718 23,762 +0.03(+0.33%)
Mar 27, 2007 8.595 8.718 8.595 8.690 16,256 +0.03(+0.33%)
Mar 26, 2007 8.510 8.737 8.501 8.662 15,176 +0.06(+0.66%)
Mar 23, 2007 8.586 8.690 8.520 8.605 16,462 -0.13(-1.51%)
Mar 22, 2007 8.737 8.775 8.633 8.737 17,787 -0.05(-0.54%)
Mar 21, 2007 8.567 8.850 8.567 8.784 37,206 +0.16(+1.87%)
Mar 20, 2007 8.435 8.718 8.350 8.623 27,556 +0.05(+0.54%)
Mar 19, 2007 8.312 8.690 8.312 8.576 43,827 +0.16(+1.91%)
Mar 16, 2007 8.265 8.416 8.265 8.416 21,014 +0.09(+1.14%)
Mar 15, 2007 8.284 8.397 8.284 8.321 16,712 -0.01(-0.11%)
Mar 14, 2007 8.321 8.350 8.265 8.331 47,262 -0.06(-0.68%)
Mar 13, 2007 8.406 8.444 8.284 8.388 23,934 -0.02(-0.22%)
Mar 12, 2007 8.406 8.529 8.274 8.406 96,762 -0.02(-0.22%)
Mar 09, 2007 8.501 8.520 8.378 8.425 71,203 +0.01(+0.11%)
Mar 08, 2007 8.633 8.705 8.358 8.416 76,769 -0.07(-0.78%)
Mar 07, 2007 8.558 8.576 8.303 8.482 261,004 -0.17(-1.97%)
Mar 06, 2007 8.841 8.917 8.312 8.652 227,684 -0.29(-3.27%)
Mar 05, 2007 9.105 9.379 8.718 8.945 136,764 -0.26(-2.87%)
Mar 02, 2007 9.389 9.484 9.209 9.209 184,827 -0.28(-2.99%)
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.