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

Trinity Bio ADR (NQ: TRIB )

1.530 +0.010 (+0.66%)
Streaming Delayed Price Updated: 2:04 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 29, 2009 2.947 3.051 2.947 2.985 55,551 -0.04(-1.25%)
May 28, 2009 3.164 3.164 3.023 3.023 9,157 -0.15(-4.76%)
May 27, 2009 3.164 3.193 3.136 3.174 15,215 -0.02(-0.59%)
May 26, 2009 3.174 3.193 3.164 3.193 18,767 +0.02(+0.60%)
May 22, 2009 3.164 3.211 3.164 3.174 19,437 -0.03(-0.89%)
May 21, 2009 3.211 3.211 3.060 3.202 49,165 +0.02(+0.59%)
May 20, 2009 3.164 3.202 3.136 3.183 30,320 +0.02(+0.60%)
May 19, 2009 3.126 3.363 3.126 3.164 248,006 +0.02(+0.60%)
May 18, 2009 2.541 3.429 2.541 3.145 257,022 +0.65(+26.14%)
May 15, 2009 2.409 2.645 2.361 2.494 114,174 +0.15(+6.45%)
May 14, 2009 2.427 2.456 2.314 2.342 38,300 -0.08(-3.13%)
May 13, 2009 2.513 2.513 2.324 2.418 50,684 -0.04(-1.54%)
May 12, 2009 2.541 2.569 2.456 2.456 20,571 +0.00(+0.00%)
May 11, 2009 2.456 2.475 2.427 2.456 18,679 -0.03(-1.14%)
May 08, 2009 2.456 2.550 2.437 2.484 23,810 +0.01(+0.38%)
May 07, 2009 2.607 2.675 2.441 2.475 45,033 -0.12(-4.73%)
May 06, 2009 2.560 2.730 2.560 2.598 23,743 -0.04(-1.43%)
May 05, 2009 2.607 2.739 2.503 2.635 93,792 +0.03(+1.09%)
May 04, 2009 2.484 2.692 2.409 2.607 92,791 +0.24(+9.96%)
May 01, 2009 2.456 2.494 2.333 2.371 72,482 -0.13(-5.28%)
Apr 30, 2009 2.569 2.758 2.125 2.503 190,601 +0.01(+0.38%)
Apr 29, 2009 1.606 2.541 1.606 2.494 594,822 +0.94(+60.00%)
Apr 28, 2009 1.615 1.615 1.426 1.559 99,730 -0.02(-1.20%)
Apr 27, 2009 1.445 1.771 1.417 1.577 135,333 +0.11(+7.74%)
Apr 24, 2009 1.653 1.653 1.417 1.464 59,571 -0.04(-2.52%)
Apr 23, 2009 1.606 1.615 1.502 1.502 112,657 -0.14(-8.62%)
Apr 22, 2009 1.634 1.719 1.492 1.644 68,599 +0.01(+0.58%)
Apr 21, 2009 1.776 1.776 1.634 1.634 51,704 -0.14(-7.98%)
Apr 20, 2009 1.832 1.832 1.710 1.776 15,369 -0.02(-1.05%)
Apr 17, 2009 1.814 1.851 1.795 1.795 58,007 -0.06(-3.06%)
Apr 16, 2009 1.842 1.861 1.804 1.851 15,139 +0.01(+0.51%)
Apr 15, 2009 1.889 1.936 1.804 1.842 50,359 -0.05(-2.50%)
Apr 14, 2009 1.899 1.899 1.795 1.889 20,572 +0.00(+0.00%)
Apr 13, 2009 1.880 1.890 1.759 1.889 24,032 +0.08(+4.17%)
Apr 09, 2009 1.691 1.889 1.672 1.814 28,228 +0.13(+7.86%)
Apr 08, 2009 1.653 1.738 1.653 1.681 24,784 +0.03(+1.71%)
Apr 07, 2009 1.738 1.747 1.644 1.653 5,568 -0.16(-8.85%)
Apr 06, 2009 1.776 1.814 1.606 1.814 14,298 +0.09(+4.92%)
Apr 03, 2009 1.776 1.814 1.615 1.729 8,080 -0.05(-2.66%)
Apr 02, 2009 1.738 1.814 1.738 1.776 25,765 +0.04(+2.17%)
Apr 01, 2009 1.710 1.974 1.445 1.738 44,425 +0.09(+5.75%)
Mar 31, 2009 1.417 1.889 1.313 1.644 133,267 +0.15(+10.13%)
Mar 30, 2009 1.436 1.700 1.285 1.492 52,971 -0.11(-7.06%)
Mar 26, 2009 1.681 1.681 1.417 1.606 47,112 +0.02(+1.19%)
Mar 25, 2009 1.606 1.814 1.587 1.587 94,469 +0.00(+0.00%)
Mar 24, 2009 1.540 1.587 1.464 1.587 10,785 +0.03(+1.82%)
Mar 23, 2009 1.540 1.587 1.417 1.559 9,803 +0.05(+3.13%)
Mar 20, 2009 1.436 1.596 1.436 1.511 10,800 +0.01(+0.63%)
Mar 19, 2009 1.417 1.511 1.360 1.502 19,202 +0.04(+2.58%)
Mar 18, 2009 1.568 1.568 1.370 1.464 4,975 -0.05(-3.13%)
Mar 17, 2009 1.540 1.540 1.372 1.511 11,380 +0.02(+1.27%)
Mar 16, 2009 1.596 1.606 1.492 1.492 8,682 -0.02(-1.25%)
Mar 13, 2009 1.511 1.738 1.417 1.511 31,042 +0.06(+3.90%)
Mar 12, 2009 1.407 1.464 1.332 1.455 25,880 +0.05(+3.36%)
Mar 11, 2009 1.379 1.511 1.275 1.407 27,305 +0.10(+7.97%)
Mar 10, 2009 1.124 1.313 1.124 1.303 63,817 +0.18(+15.97%)
Mar 09, 2009 0.9918 1.124 0.9918 1.124 15,137 +0.13(+13.33%)
Mar 06, 2009 0.9918 1.130 0.9918 0.9918 16,865 -0.13(-11.76%)
Mar 05, 2009 1.039 1.192 0.9918 1.124 43,846 +0.12(+12.26%)
Mar 04, 2009 1.001 1.228 1.001 1.001 17,400 -0.04(-3.64%)
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.