Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinity Bio ADR (NQ: TRIB )

1.580 +0.010 (+0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jul 31, 2002 4.194 4.458 4.194 4.307 3,837 -0.15(-3.31%)
Jul 30, 2002 4.194 4.496 4.156 4.454 5,955 +0.11(+2.52%)
Jul 29, 2002 4.345 4.685 3.967 4.345 7,755 +0.00(+0.00%)
Jul 26, 2002 4.005 4.383 3.892 4.345 15,999 +0.38(+9.52%)
Jul 25, 2002 3.892 4.307 3.892 3.967 10,970 -0.11(-2.78%)
Jul 24, 2002 4.156 4.156 3.854 4.080 15,907 -0.15(-3.49%)
Jul 23, 2002 4.156 4.383 3.967 4.228 14,398 +0.03(+0.81%)
Jul 22, 2002 4.194 4.496 4.156 4.194 4,605 -0.30(-6.64%)
Jul 19, 2002 4.345 4.643 4.345 4.492 12,201 +0.37(+9.08%)
Jul 17, 2002 4.156 4.156 3.967 4.118 4,711 -0.53(-11.38%)
Jul 12, 2002 4.723 4.723 4.005 4.647 10,295 -0.11(-2.38%)
Jul 11, 2002 4.723 4.870 4.723 4.761 7,834 -0.15(-3.08%)
Jul 10, 2002 4.949 4.949 4.761 4.912 1,746 -0.04(-0.76%)
Jul 09, 2002 4.912 4.949 4.912 4.949 3,520 +0.04(+0.77%)
Jul 08, 2002 4.757 4.912 4.757 4.912 10,534 +0.15(+3.26%)
Jul 05, 2002 4.912 4.949 4.723 4.757 3,864 -0.15(-3.15%)
Jul 04, 2002 4.949 5.025 4.874 4.912 7,225 +0.00(+0.00%)
Jul 03, 2002 4.949 5.025 4.874 4.912 7,225 -0.04(-0.76%)
Jul 02, 2002 5.289 5.289 4.912 4.949 8,204 +0.00(+0.00%)
Jul 01, 2002 5.331 5.630 4.949 4.949 8,972 -0.34(-6.50%)
Jun 28, 2002 5.101 5.478 5.101 5.293 5,902 +0.19(+3.78%)
Jun 27, 2002 5.063 5.101 4.761 5.101 14,319 +0.08(+1.50%)
Jun 26, 2002 4.723 5.025 4.723 5.025 7,358 +0.00(+0.00%)
Jun 25, 2002 4.761 5.025 4.761 5.025 12,095 +0.19(+3.91%)
Jun 21, 2002 4.836 4.840 4.761 4.836 3,943 -0.04(-0.78%)
Jun 20, 2002 4.798 4.912 4.798 4.874 3,890 +0.00(+0.00%)
Jun 19, 2002 4.949 4.987 4.798 4.874 15,430 -0.11(-2.27%)
Jun 18, 2002 4.987 5.365 4.912 4.987 6,008 -0.11(-2.22%)
Jun 17, 2002 4.987 5.214 4.987 5.101 3,731 +0.00(+0.00%)
Jun 14, 2002 5.025 5.101 4.987 5.101 9,819 +0.04(+0.75%)
Jun 12, 2002 5.138 5.252 5.025 5.063 6,960 -0.08(-1.47%)
Jun 11, 2002 5.327 5.327 4.949 5.138 11,592 -0.34(-6.21%)
Jun 10, 2002 5.327 5.630 5.327 5.478 5,769 -0.15(-2.68%)
Jun 07, 2002 5.289 5.630 4.912 5.630 8,628 +0.19(+3.47%)
Jun 06, 2002 5.365 5.592 5.176 5.441 10,454 +0.04(+0.70%)
Jun 05, 2002 5.214 5.441 5.063 5.403 7,543 +0.08(+1.42%)
May 31, 2002 5.327 5.403 5.289 5.327 7,199 -0.15(-2.76%)
May 29, 2002 5.289 5.478 5.289 5.478 6,934 +0.11(+2.11%)
May 28, 2002 5.441 5.441 5.252 5.365 5,319 -0.08(-1.39%)
May 27, 2002 5.365 5.554 5.138 5.441 9,025 +0.00(+0.00%)
May 24, 2002 5.365 5.554 5.138 5.441 9,025 +0.08(+1.41%)
May 23, 2002 5.516 5.516 5.365 5.365 4,525 -0.08(-1.39%)
May 22, 2002 5.478 5.592 5.478 5.441 4,870 -0.04(-0.69%)
May 21, 2002 5.327 5.478 5.289 5.478 3,176 +0.04(+0.69%)
May 20, 2002 5.478 5.554 5.327 5.441 6,802 -0.15(-2.70%)
May 17, 2002 5.630 5.667 5.441 5.592 4,023 +0.08(+1.37%)
May 16, 2002 5.441 5.516 5.441 5.516 4,261 +0.00(+0.00%)
May 15, 2002 5.478 5.630 5.441 5.516 5,531 -0.04(-0.68%)
May 14, 2002 5.630 5.630 5.516 5.554 16,436 -0.08(-1.34%)
May 13, 2002 5.743 5.743 5.596 5.630 7,358 -0.15(-2.61%)
May 10, 2002 5.592 5.781 5.592 5.781 7,675 +0.11(+2.00%)
May 09, 2002 5.554 5.667 5.554 5.667 7,146 -0.04(-0.66%)
May 08, 2002 5.705 5.743 5.478 5.705 14,583 -0.08(-1.31%)
May 07, 2002 5.592 5.781 5.554 5.781 17,574 +0.23(+4.08%)
May 06, 2002 5.743 5.743 5.478 5.554 11,592 -0.15(-2.65%)
May 03, 2002 5.743 5.743 5.630 5.705 5,796 -0.04(-0.66%)
May 02, 2002 5.667 5.856 5.667 5.743 9,316 +0.08(+1.33%)
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.